KissMeData/438580/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	5028080	2178	41.77	2320	2325	2305	2990	1610	2300	2308.58	0.14	0	-157	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.49	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.33	2090	20230518	11.00	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
3	20240430	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	4972400	2154	41.31	2320	2325	2305	2990	1610	2300	2308.45	0.14	0	-157	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.07	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
4	20240430	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	4972400	2154	41.31	2320	2325	2305	2990	1610	2300	2308.45	0.14	0	-157	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.07	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
5	20240430	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	505015	219	4.20	2320	2325	2305	2990	1610	2300	2306.00	0.14	0	-159	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
6	20240430	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	505015	219	4.20	2320	2325	2305	2990	1610	2300	2306.00	0.14	0	-159	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
7	20240430	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	505015	219	4.20	2320	2325	2305	2990	1610	2300	2306.00	0.14	0	-159	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
8	20240430	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	505015	219	4.20	2320	2325	2305	2990	1610	2300	2306.00	0.14	0	-159	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2090	20230518	11.24	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
9	20240430	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	391890	170	3.26	2320	2320	2305	2990	1610	2300	2305.24	0.14	0	-119	2346	2322	2311	2287	2276	2317	2282	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		4298	N	N	0	N	00	N
10	20240429	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	12027085	5214	68.90	2300	2335	2300	2980	1610	2295	2306.69	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
11	20240429	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	6584825	2853	37.70	2300	2335	2300	2980	1610	2295	2308.04	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	71	45.78	1.24	12	0.09	51.00	1881.00	2400	20240313	-2.71	2090	20230518	11.72	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
12	20240429	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	6406930	2776	36.69	2300	2335	2300	2980	1610	2295	2307.97	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	70	45.29	1.23	12	0.09	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
13	20240429	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	5442850	2362	31.21	2300	2330	2300	2980	1610	2295	2304.34	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.08	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
14	20240429	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	5442850	2362	31.21	2300	2330	2300	2980	1610	2295	2304.34	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.08	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
15	20240429	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	1712025	743	9.82	2300	2330	2300	2980	1610	2295	2304.21	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	70	45.29	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.75	2090	20230518	10.53	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
16	20240429	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	1277745	555	7.33	2300	2330	2300	2980	1610	2295	2302.24	0.15	0	-198	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
17	20240429	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	807300	351	4.64	2300	2300	2300	2980	1610	2295	2300.00	0.15	0	-51	2411	2352	2316	2257	2221	2342	2247	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		4496	N	N	0	N	00	N
18	20240426	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	17405390	7567	162.31	2295	2375	2280	2980	1610	2295	2300.17	0.17	0	-626	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.25	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
19	20240426	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	15056740	6544	140.37	2295	2375	2280	2980	1610	2295	2300.85	0.17	0	397	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.22	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
20	20240426	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	10382135	4512	96.78	2295	2375	2280	2980	1610	2295	2301.01	0.17	0	-603	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	70	45.39	1.23	12	0.15	51.00	1881.00	2400	20240313	-3.54	2090	20230518	10.77	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
21	20240426	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	7999550	3496	74.99	2295	2325	2280	2980	1610	2295	2288.20	0.17	0	-595	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.12	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
22	20240426	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	6828895	2987	64.07	2295	2325	2280	2980	1610	2295	2286.21	0.17	0	-595	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
23	20240426	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	6828895	2987	64.07	2295	2325	2280	2980	1610	2295	2286.21	0.17	0	-595	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
24	20240426	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	6828895	2987	64.07	2295	2325	2280	2980	1610	2295	2286.21	0.17	0	-595	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.96	2090	20230518	10.29	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
25	20240426	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	277695	121	2.60	2295	2295	2295	2980	1610	2295	2295.00	0.17	0	-121	2311	2302	2291	2282	2271	2297	2277	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5122	N	N	0	N	00	N
26	20240425	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10651025	4662	10360.00	2300	2300	2280	2990	1610	2300	2284.65	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.15	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
27	20240425	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	10607420	4643	10317.78	2300	2300	2280	2990	1610	2300	2284.60	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.15	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
28	20240425	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10605120	4642	10315.56	2300	2300	2280	2990	1610	2300	2284.60	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.15	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
29	20240425	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	8459655	3707	8237.78	2300	2300	2280	2990	1610	2300	2282.08	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.12	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
30	20240425	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	976685	425	944.44	2300	2300	2290	2990	1610	2300	2298.08	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
31	20240425	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	976685	425	944.44	2300	2300	2290	2990	1610	2300	2298.08	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.58	2090	20230518	9.57	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
32	20240425	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	798065	347	771.11	2300	2300	2295	2990	1610	2300	2299.90	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2090	20230518	9.81	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
33	20240425	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	322000	140	311.11	2300	2300	2300	2990	1610	2300	2300.00	0.17	0	-21	2323	2311	2303	2291	2283	2307	2287	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2090	20230518	10.05	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5143	N	N	0	N	00	N
34	20240424	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	103535	45	7.46	2315	2315	2295	2980	1610	2295	2300.78	0.17	0	-14	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
35	20240424	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	69035	30	4.98	2315	2315	2295	2980	1610	2295	2301.17	0.17	0	-14	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2080	20230418	10.34	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
36	20240424	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	36905	16	2.65	2315	2315	2300	2980	1610	2295	2306.56	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
37	20240424	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	36905	16	2.65	2315	2315	2300	2980	1610	2295	2306.56	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
38	20240424	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	16205	7	1.16	2315	2315	2315	2980	1610	2295	2315.00	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2080	20230418	11.30	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
39	20240424	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	16205	7	1.16	2315	2315	2315	2980	1610	2295	2315.00	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2080	20230418	11.30	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
40	20240424	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	16205	7	1.16	2315	2315	2315	2980	1610	2295	2315.00	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2080	20230418	11.30	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
41	20240424	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.17	0	0	2311	2302	2296	2287	2281	2300	2285	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2080	20230418	10.34	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
42	20240423	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1384445	603	60.66	2300	2305	2290	2990	1610	2300	2295.93	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.38	2080	20230418	10.34	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
43	20240423	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1350020	588	59.15	2300	2305	2290	2990	1610	2300	2295.95	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.38	2080	20230418	10.34	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
44	20240423	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	779535	339	34.10	2300	2305	2290	2990	1610	2300	2299.51	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
45	20240423	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	611635	266	26.76	2300	2305	2290	2990	1610	2300	2299.38	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
46	20240423	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	144725	63	6.34	2300	2305	2290	2990	1610	2300	2297.22	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2080	20230418	10.82	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
47	20240423	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	62135	27	2.72	2300	2305	2300	2990	1610	2300	2301.30	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2080	20230418	10.82	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
48	20240423	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	16100	7	0.70	2300	2300	2300	2990	1610	2300	2300.00	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
49	20240423	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.17	0	0	2320	2310	2295	2285	2270	2315	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2080	20230418	10.58	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5157	N	N	0	N	00	N
50	20240422	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	2275935	994	8.81	2280	2305	2280	3000	1620	2310	2289.67	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2057	20230414	11.81	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
51	20240422	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	2273635	993	8.80	2280	2305	2280	3000	1620	2310	2289.66	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
52	20240422	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	209960	92	0.82	2280	2305	2280	3000	1620	2310	2282.17	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
53	20240422	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	209960	92	0.82	2280	2305	2280	3000	1620	2310	2282.17	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
54	20240422	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	209960	92	0.82	2280	2305	2280	3000	1620	2310	2282.17	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
55	20240422	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	209960	92	0.82	2280	2305	2280	3000	1620	2310	2282.17	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
56	20240422	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	209960	92	0.82	2280	2305	2280	3000	1620	2310	2282.17	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2057	20230414	12.06	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
57	20240422	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	191520	84	0.74	2280	2280	2280	3000	1620	2310	2280.00	0.17	0	-12	2340	2325	2305	2290	2270	2332	2297	3	690	100	1570	5	1	3020000	69	44.71	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.00	2057	20230414	10.84	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.16	N	438580	100	3 억		5169	N	N	0	N	00	N
58	20240419	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	25825000	11279	93.28	2290	2320	2285	2975	1605	2290	2289.65	0.17	0	-41	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	70	45.29	1.23	12	0.37	51.00	1881.00	2400	20240313	-3.75	2057	20230414	12.30	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
59	20240419	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	24619180	10757	88.96	2290	2320	2285	2975	1605	2290	2288.67	0.17	0	-40	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.80	1.21	12	0.36	51.00	1881.00	2400	20240313	-4.79	2057	20230414	11.08	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
60	20240419	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	22857240	9986	82.58	2290	2320	2285	2975	1605	2290	2288.93	0.17	0	-36	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.80	1.21	12	0.33	51.00	1881.00	2400	20240313	-4.79	2057	20230414	11.08	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
61	20240419	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	20729905	9055	74.88	2290	2320	2285	2975	1605	2290	2289.33	0.17	0	-36	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.80	1.21	12	0.30	51.00	1881.00	2400	20240313	-4.79	2057	20230414	11.08	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
62	20240419	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	18547530	8100	66.99	2290	2320	2285	2975	1605	2290	2289.82	0.17	0	-27	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.80	1.21	12	0.27	51.00	1881.00	2400	20240313	-4.79	2057	20230414	11.08	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
63	20240419	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	4641585	2026	16.75	2290	2320	2290	2975	1605	2290	2291.01	0.17	0	-27	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.90	1.22	12	0.07	51.00	1881.00	2400	20240313	-4.58	2057	20230414	11.33	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
64	20240419	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2482905	1084	8.96	2290	2320	2290	2975	1605	2290	2290.50	0.17	0	-27	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.90	1.22	12	0.04	51.00	1881.00	2400	20240313	-4.58	2057	20230414	11.33	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
65	20240419	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	295660	129	1.07	2290	2295	2290	2975	1605	2290	2291.94	0.17	0	-27	2343	2316	2303	2276	2263	2310	2270	3	685	100	1550	5	1	3020000	69	44.90	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.58	2057	20230414	11.33	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5210	N	N	0	N	00	N
66	20240418	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	27744085	12092	242.28	2320	2330	2290	2990	1610	2300	2294.42	0.18	0	-311	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.40	51.00	1881.00	2400	20240313	-4.58	2057	20230414	11.33	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
67	20240418	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	27205915	11857	237.57	2320	2330	2290	2990	1610	2300	2294.50	0.18	0	-311	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	44.90	1.22	12	0.39	51.00	1881.00	2400	20240313	-4.58	2057	20230414	11.33	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
68	20240418	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	15617570	6801	136.27	2320	2330	2290	2990	1610	2300	2296.36	0.18	0	-310	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.23	51.00	1881.00	2400	20240313	-4.38	2057	20230414	11.57	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
69	20240418	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12661610	5513	110.46	2320	2330	2290	2990	1610	2300	2296.68	0.18	0	-310	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.18	51.00	1881.00	2400	20240313	-4.38	2057	20230414	11.57	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
70	20240418	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	9730895	4236	84.87	2320	2330	2290	2990	1610	2300	2297.19	0.18	0	-310	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	70	45.49	1.23	12	0.14	51.00	1881.00	2400	20240313	-3.33	2057	20230414	12.79	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
71	20240418	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	6834960	2974	59.59	2320	2330	2290	2990	1610	2300	2298.24	0.18	0	-308	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2057	20230414	11.81	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
72	20240418	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	3902330	1698	34.02	2320	2330	2290	2990	1610	2300	2298.19	0.18	0	-308	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.38	2057	20230414	11.57	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
73	20240418	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	282970	123	2.46	2320	2320	2300	2990	1610	2300	2300.57	0.18	0	0	2326	2312	2306	2292	2286	2310	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2057	20230414	11.81	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5521	N	N	0	N	00	N
74	20240417	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	11503710	4991	269.06	2300	2320	2300	3015	1625	2320	2304.89	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	69	45.10	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
75	20240417	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	11285210	4896	263.94	2300	2320	2300	3015	1625	2320	2304.99	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	69	45.10	1.22	12	0.16	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
76	20240417	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	2650235	1148	61.89	2300	2320	2300	3015	1625	2320	2308.57	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
77	20240417	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	702905	305	16.44	2300	2320	2300	3015	1625	2320	2304.61	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
78	20240417	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	702905	305	16.44	2300	2320	2300	3015	1625	2320	2304.61	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
79	20240417	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	165825	72	3.88	2300	2320	2300	3015	1625	2320	2303.12	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
80	20240417	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	165825	72	3.88	2300	2320	2300	3015	1625	2320	2303.12	0.18	0	-17	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
81	20240417	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	55200	24	1.29	2300	2300	2300	3015	1625	2320	2300.00	0.18	0	0	2340	2330	2315	2305	2290	2322	2297	3	695	100	1570	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		5538	N	N	0	N	00	N
82	20240416	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	4272400	1855	37.43	2325	2325	2300	3020	1630	2325	2303.18	0.18	0	-6	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
83	20240416	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	4258480	1849	37.31	2325	2325	2300	3020	1630	2325	2303.13	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
84	20240416	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	1958480	849	17.13	2325	2325	2300	3020	1630	2325	2306.81	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
85	20240416	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-25	5	-1.08	1843480	799	16.12	2325	2325	2300	3020	1630	2325	2307.23	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
86	20240416	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-15	5	-0.65	878435	380	7.67	2325	2325	2310	3020	1630	2325	2311.67	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
87	20240416	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	360995	156	3.15	2325	2325	2310	3020	1630	2325	2314.07	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
88	20240416	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	337755	146	2.95	2325	2325	2310	3020	1630	2325	2313.39	0.18	0	-5	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2053	20230411	13.01	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
89	20240416	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.18	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.15	N	438580	100	3 억		5544	N	N	0	N	00	N
90	20240415	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	11405665	4956	421.79	2300	2330	2295	3035	1635	2335	2301.39	0.18	0	127	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	70	45.59	1.24	12	0.16	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
91	20240415	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	11333590	4925	419.15	2300	2330	2295	3035	1635	2335	2301.24	0.18	0	127	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	70	45.69	1.24	12	0.16	51.00	1881.00	2400	20240313	-2.92	2053	20230411	13.49	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
92	20240415	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	11298825	4910	417.87	2300	2330	2295	3035	1635	2335	2301.19	0.18	0	128	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	70	45.39	1.23	12	0.16	51.00	1881.00	2400	20240313	-3.54	2053	20230411	12.76	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
93	20240415	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	10301060	4479	381.19	2300	2330	2295	3035	1635	2335	2299.86	0.18	0	128	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	69	45.10	1.22	12	0.15	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
94	20240415	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	5101385	2215	188.51	2300	2330	2300	3035	1635	2335	2303.11	0.18	0	128	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	70	45.39	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.54	2053	20230411	12.76	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
95	20240415	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	5101385	2215	188.51	2300	2330	2300	3035	1635	2335	2303.11	0.18	0	128	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	70	45.39	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.54	2053	20230411	12.76	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
96	20240415	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	2383220	1036	88.17	2300	2330	2300	3035	1635	2335	2300.41	0.18	0	67	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2053	20230411	12.03	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
97	20240415	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.18	0	0	2358	2346	2323	2311	2288	2352	2317	3	700	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.15	N	438580	100	3 억		5417	N	N	0	N	00	N
98	20240412	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	2739635	1175	21.52	2325	2335	2300	3025	1635	2330	2331.60	0.18	0	-10	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2230	4.71	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
99	20240412	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	399975	173	3.17	2325	2335	2300	3025	1635	2330	2311.99	0.18	0	-8	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2230	4.71	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
100	20240412	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	388310	168	3.08	2325	2335	2300	3025	1635	2330	2311.37	0.18	0	-6	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2230	3.59	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
101	20240412	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	388310	168	3.08	2325	2335	2300	3025	1635	2330	2311.37	0.18	0	-6	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2230	3.59	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
102	20240412	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	379005	164	3.00	2325	2335	2300	3025	1635	2330	2311.01	0.18	0	-4	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2230	3.59	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
103	20240412	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	32500	14	0.26	2325	2335	2300	3025	1635	2330	2321.43	0.18	0	-4	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2230	4.71	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
104	20240412	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	27845	12	0.22	2325	2335	2300	3025	1635	2330	2320.42	0.18	0	-3	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2230	4.71	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
105	20240412	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	0.18	0	0	2373	2351	2323	2301	2273	2362	2312	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.92	2053	20230411	13.49	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2230	4.48	20230414	0.16	N	438580	100	3 억		5427	N	N	0	N	00	N
106	20240411	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	35	2	1.53	12563505	5461	93.46	2295	2345	2295	2980	1610	2295	2300.59	0.18	0	65	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.69	1.24	12	0.18	51.00	1881.00	2400	20240313	-2.92	2053	20230411	13.49	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2225	4.72	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
107	20240411	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	12558845	5459	93.43	2295	2345	2295	2980	1610	2295	2300.58	0.18	0	65	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	71	45.78	1.24	12	0.18	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2225	4.94	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
108	20240411	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	12549565	5455	93.36	2295	2345	2295	2980	1610	2295	2300.56	0.18	0	65	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.18	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
109	20240411	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	40	2	1.74	8361695	3640	62.30	2295	2345	2295	2980	1610	2295	2297.17	0.18	0	65	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	71	45.78	1.24	12	0.12	51.00	1881.00	2400	20240313	-2.71	2053	20230411	13.74	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2225	4.94	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
110	20240411	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	15	2	0.65	8357030	3638	62.26	2295	2345	2295	2980	1610	2295	2297.15	0.18	0	66	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.29	1.23	12	0.12	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
111	20240411	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	50	2	2.18	7241255	3155	54.00	2295	2345	2295	2980	1610	2295	2295.17	0.18	0	67	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	71	45.98	1.25	12	0.10	51.00	1881.00	2400	20240313	-2.29	2053	20230411	14.22	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2225	5.39	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
112	20240411	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	50	2	2.18	7241255	3155	54.00	2295	2345	2295	2980	1610	2295	2295.17	0.18	0	67	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	71	45.98	1.25	12	0.10	51.00	1881.00	2400	20240313	-2.29	2053	20230411	14.22	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2225	5.39	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
113	20240411	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	720630	314	5.37	2295	2295	2295	2980	1610	2295	2295.00	0.18	0	0	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2053	20230411	11.79	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.15	N	438580	100	3 억		5362	N	N	0	N	00	N
114	20240409	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	13436960	5843	284.61	2310	2345	2295	3000	1620	2310	2299.67	0.18	0	-41	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	69	45.00	1.22	12	0.19	51.00	1881.00	2400	20240313	-4.38	2053	20230411	11.79	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
115	20240409	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3078575	1330	64.78	2310	2345	2310	3000	1620	2310	2314.72	0.18	0	-39	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
116	20240409	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	2142525	925	45.06	2310	2345	2310	3000	1620	2310	2316.24	0.18	0	-34	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
117	20240409	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	1412440	610	29.71	2310	2345	2310	3000	1620	2310	2315.48	0.18	0	-34	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.02	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2225	4.49	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
118	20240409	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	1089265	471	22.94	2310	2345	2310	3000	1620	2310	2312.66	0.18	0	-32	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.02	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2225	4.49	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
119	20240409	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	1089265	471	22.94	2310	2345	2310	3000	1620	2310	2312.66	0.18	0	-32	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.02	51.00	1881.00	2400	20240313	-3.12	2053	20230411	13.25	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2225	4.49	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
120	20240409	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	466955	202	9.84	2310	2345	2310	3000	1620	2310	2311.66	0.18	0	-31	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2053	20230411	12.76	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2225	4.04	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
121	20240409	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	383460	166	8.09	2310	2310	2310	3000	1620	2310	2310.00	0.18	0	0	2356	2332	2316	2292	2276	2325	2285	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5403	N	N	0	N	00	N
122	20240408	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	4729475	2052	153.02	2340	2340	2300	3000	1620	2310	2304.81	0.18	0	-12	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
123	20240408	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3955625	1717	128.04	2340	2340	2300	3000	1620	2310	2303.80	0.18	0	-12	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
124	20240408	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3567535	1549	115.51	2340	2340	2300	3000	1620	2310	2303.12	0.18	0	-8	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
125	20240408	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3470725	1507	112.38	2340	2340	2300	3000	1620	2310	2303.07	0.18	0	-8	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
126	20240408	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	3470725	1507	112.38	2340	2340	2300	3000	1620	2310	2303.07	0.18	0	-8	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
127	20240408	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3466115	1505	112.23	2340	2340	2300	3000	1620	2310	2303.07	0.18	0	-6	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
128	20240408	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	20	2	0.87	1292790	562	41.91	2340	2340	2300	3000	1620	2310	2300.34	0.18	0	-5	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	70	45.69	1.24	12	0.02	51.00	1881.00	2400	20240313	-2.92	2053	20230411	13.49	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2225	4.72	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
129	20240408	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	30	2	1.30	2340	1	0.07	2340	2340	2340	3000	1620	2310	2340.00	0.18	0	-1	2330	2320	2305	2295	2280	2325	2300	3	690	100	1570	5	1	3020000	71	45.88	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.50	2053	20230411	13.98	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2225	5.17	20230411	0.15	N	438580	100	3 억		5415	N	N	0	N	00	N
130	20240405	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	3101035	1341	145.29	2290	2315	2290	2995	1615	2305	2312.48	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
131	20240405	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	3075625	1330	144.10	2290	2315	2290	2995	1615	2305	2312.50	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
132	20240405	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	3075625	1330	144.10	2290	2315	2290	2995	1615	2305	2312.50	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
133	20240405	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	3075625	1330	144.10	2290	2315	2290	2995	1615	2305	2312.50	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
134	20240405	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	3043355	1316	142.58	2290	2315	2290	2995	1615	2305	2312.58	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.96	2053	20230411	12.27	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
135	20240405	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	3004170	1299	140.74	2290	2315	2290	2995	1615	2305	2312.68	0.18	0	-7	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
136	20240405	100928	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	2006250	867	93.93	2290	2315	2290	2995	1615	2305	2314.01	0.18	0	-5	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.54	2053	20230411	12.76	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2225	4.04	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
137	20240405	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	11500	5	0.54	2290	2310	2290	2995	1615	2305	2300.00	0.18	0	0	2348	2326	2308	2286	2268	2337	2297	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2053	20230411	12.52	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5422	N	N	0	N	00	N
138	20240404	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	2120190	923	66.12	2290	2330	2290	2980	1610	2295	2297.06	0.18	0	-4	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.96	2039	20230330	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
139	20240404	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	2120190	923	66.12	2290	2330	2290	2980	1610	2295	2297.06	0.18	0	-4	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.03	51.00	1881.00	2400	20240313	-3.96	2039	20230330	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
140	20240404	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	410375	178	12.75	2290	2330	2290	2980	1610	2295	2305.48	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2039	20230330	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
141	20240404	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	410375	178	12.75	2290	2330	2290	2980	1610	2295	2305.48	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2039	20230330	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
142	20240404	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	355245	154	11.03	2290	2330	2290	2980	1610	2295	2306.79	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2039	20230330	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
143	20240404	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	343720	149	10.67	2290	2330	2290	2980	1610	2295	2306.85	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2039	20230330	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
144	20240404	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	343720	149	10.67	2290	2330	2290	2980	1610	2295	2306.85	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2039	20230330	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
145	20240404	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	247110	107	7.66	2290	2330	2290	2980	1610	2295	2309.44	0.18	0	-2	2361	2327	2311	2277	2261	2320	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2039	20230330	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5426	N	N	0	N	00	N
146	20240403	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	3204250	1396	34.83	2300	2345	2295	2995	1615	2305	2295.31	0.18	0	-3	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.05	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
147	20240403	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	3087205	1345	33.56	2300	2345	2295	2995	1615	2305	2295.32	0.18	0	-3	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.04	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
148	20240403	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	3075665	1340	33.43	2300	2345	2295	2995	1615	2305	2295.27	0.18	0	-1	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.04	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
149	20240403	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	2632730	1147	28.62	2300	2345	2295	2995	1615	2305	2295.32	0.18	0	-1	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.04	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
150	20240403	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	592475	258	6.44	2300	2345	2295	2995	1615	2305	2296.41	0.18	0	-1	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
151	20240403	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	362975	158	3.94	2300	2345	2295	2995	1615	2305	2297.31	0.18	0	-1	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
152	20240403	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	296290	129	3.22	2300	2345	2295	2995	1615	2305	2296.82	0.18	0	-1	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
153	20240403	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	4600	2	0.05	2300	2300	2300	2995	1615	2305	2300.00	0.18	0	0	2365	2335	2315	2285	2265	2325	2275	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5429	N	N	0	N	00	N
154	20240402	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	9210915	4008	199.40	2340	2345	2295	3000	1620	2310	2298.13	0.18	0	-16	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.13	51.00	1881.00	2400	20240313	-3.96	2039	20230329	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
155	20240402	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	9208610	4007	199.35	2340	2345	2295	3000	1620	2310	2298.13	0.18	0	-16	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.13	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
156	20240402	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	8071135	3512	174.73	2340	2345	2295	3000	1620	2310	2298.16	0.18	0	-10	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.12	51.00	1881.00	2400	20240313	-3.12	2039	20230329	14.03	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2225	4.49	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
157	20240402	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	35	2	1.52	7939745	3455	171.89	2340	2345	2295	3000	1620	2310	2298.04	0.18	0	-6	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	71	45.98	1.25	12	0.11	51.00	1881.00	2400	20240313	-2.29	2039	20230329	15.01	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2225	5.39	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
158	20240402	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	35	2	1.52	7939745	3455	171.89	2340	2345	2295	3000	1620	2310	2298.04	0.18	0	-6	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	71	45.98	1.25	12	0.11	51.00	1881.00	2400	20240313	-2.29	2039	20230329	15.01	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2225	5.39	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
159	20240402	111016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	7916375	3445	171.39	2340	2340	2295	3000	1620	2310	2297.93	0.18	0	-2	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	69	45.00	1.22	12	0.11	51.00	1881.00	2400	20240313	-4.38	2039	20230329	12.56	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2225	3.15	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
160	20240402	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	30	2	1.30	4680	2	0.10	2340	2340	2340	3000	1620	2310	2340.00	0.18	0	-2	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	71	45.88	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.50	2039	20230329	14.76	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2225	5.17	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
161	20240402	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.18	0	0	2353	2331	2313	2291	2273	2342	2302	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5445	N	N	0	N	00	N
162	20240401	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	4626330	2010	142.25	2305	2335	2295	3000	1620	2310	2301.66	0.18	0	-6	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.07	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
163	20240401	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	25	2	1.08	4621710	2008	142.11	2305	2335	2295	3000	1620	2310	2301.65	0.18	0	-6	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	71	45.78	1.24	12	0.07	51.00	1881.00	2400	20240313	-2.71	2039	20230329	14.52	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2225	4.94	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
164	20240401	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	4064150	1766	124.98	2305	2310	2300	3000	1620	2310	2301.33	0.18	0	-3	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
165	20240401	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	2116050	919	65.04	2305	2310	2300	3000	1620	2310	2302.56	0.18	0	-3	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
166	20240401	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	1998750	868	61.43	2305	2310	2300	3000	1620	2310	2302.71	0.18	0	-3	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
167	20240401	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	1938950	842	59.59	2305	2310	2300	3000	1620	2310	2302.79	0.18	0	-3	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2039	20230329	12.80	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2225	3.37	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
168	20240401	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	85285	37	2.62	2305	2305	2305	3000	1620	2310	2305.00	0.18	0	-2	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2039	20230329	13.05	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2225	3.60	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N
169	20240401	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.18	0	0	2410	2360	2325	2275	2240	2385	2300	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2039	20230329	13.29	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2225	3.82	20230411	0.16	N	438580	100	3 억		5451	N	N	0	N	00	N