KissMeData/054620/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160549	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	100	2	1.40	238822730	33251	144.66	7130	7280	7040	9260	5000	7130	7182.39	2.25	9402	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1438	11.53	0.64	12	0.17	627.00	11280.00	13490	20230821	-46.40	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	13490	-46.40	20230821	5880	22.96	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
3	20240430	150559	57	100.00	KOSDAQ	금융	N	N	N	N	N	7240	110	2	1.54	189028330	26391	114.82	7130	7270	7040	9260	5000	7130	7162.61	2.25	9507	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1440	11.55	0.64	12	0.13	627.00	11280.00	13490	20230821	-46.33	5880	20231031	23.13	9290	-22.07	20240112	6660	8.71	20240102	13490	-46.33	20230821	5880	23.13	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
4	20240430	140600	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	10	2	0.14	121556240	17030	74.09	7130	7190	7040	9260	5000	7130	7137.77	2.25	8608	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1420	11.39	0.63	12	0.09	627.00	11280.00	13490	20230821	-47.07	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	13490	-47.07	20230821	5880	21.43	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
5	20240430	130559	57	100.00	KOSDAQ	금융	N	N	N	N	N	7170	40	2	0.56	106133640	14878	64.73	7130	7180	7040	9260	5000	7130	7133.60	2.25	7433	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1426	11.44	0.64	12	0.07	627.00	11280.00	13490	20230821	-46.85	5880	20231031	21.94	9290	-22.82	20240112	6660	7.66	20240102	13490	-46.85	20230821	5880	21.94	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
6	20240430	120559	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	-10	5	-0.14	47801510	6719	29.23	7130	7180	7040	9260	5000	7130	7114.38	2.25	1076	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1416	11.36	0.63	12	0.03	627.00	11280.00	13490	20230821	-47.22	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
7	20240430	110557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	-10	5	-0.14	41989530	5901	25.67	7130	7180	7040	9260	5000	7130	7115.66	2.25	916	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1416	11.36	0.63	12	0.03	627.00	11280.00	13490	20230821	-47.22	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
8	20240430	100557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	0	3	0.00	15459600	2167	9.43	7130	7180	7060	9260	5000	7130	7134.10	2.25	459	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1418	11.37	0.63	12	0.01	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
9	20240430	090606	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	0	3	0.00	2395680	336	1.46	7130	7130	7130	9260	5000	7130	7130.00	2.25	-180	7256	7192	7116	7052	6976	7225	7085	102	2130	500	4840	10	1	19894221	1418	11.37	0.63	12	0.00	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.06	N	054620	500	101 억	448393	N	N	N	N
10	20240429	160547	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	30	2	0.42	163266220	22985	101.51	7100	7180	7040	9230	4970	7100	7103.16	2.22	5077	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1418	11.37	0.63	12	0.12	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
11	20240429	150557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7110	10	2	0.14	139596350	19653	86.80	7100	7180	7040	9230	4970	7100	7103.06	2.22	3982	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1414	11.34	0.63	12	0.10	627.00	11280.00	13490	20230821	-47.29	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	13490	-47.29	20230821	5880	20.92	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
12	20240429	140536	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	0	3	0.00	128937730	18154	80.18	7100	7180	7040	9230	4970	7100	7102.44	2.22	3481	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1412	11.32	0.63	12	0.09	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
13	20240429	130557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	50	2	0.70	112569390	15854	70.02	7100	7180	7040	9230	4970	7100	7100.38	2.22	2530	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1422	11.40	0.63	12	0.08	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	13490	-47.00	20230821	5880	21.60	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
14	20240429	120557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	40	2	0.56	81498920	11482	50.71	7100	7180	7040	9230	4970	7100	7097.97	2.22	1094	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1420	11.39	0.63	12	0.06	627.00	11280.00	13490	20230821	-47.07	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	13490	-47.07	20230821	5880	21.43	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
15	20240429	110544	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	30	2	0.42	69398900	9782	43.20	7100	7180	7040	9230	4970	7100	7094.55	2.22	-34	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1418	11.37	0.63	12	0.05	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
16	20240429	100557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	40	2	0.56	12126060	1699	7.50	7100	7180	7100	9230	4970	7100	7137.17	2.22	-46	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1420	11.39	0.63	12	0.01	627.00	11280.00	13490	20230821	-47.07	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	13490	-47.07	20230821	5880	21.43	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
17	20240429	090557	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	50	2	0.70	3574450	503	2.22	7100	7150	7100	9230	4970	7100	7106.26	2.22	481	7306	7202	7116	7012	6926	7160	6970	102	2130	500	4820	10	1	19894221	1422	11.40	0.63	12	0.00	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	13490	-47.00	20230821	5880	21.60	20231031	1.07	N	054620	500	101 억	442345	N	N	N	N
18	20240426	160555	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	0	3	0.00	160612920	22637	60.07	7150	7220	7030	9230	4970	7100	7095.15	2.26	-7878	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1412	11.32	0.63	12	0.11	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
19	20240426	150556	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	-40	5	-0.56	153527140	21637	57.42	7150	7220	7030	9230	4970	7100	7095.58	2.26	-7508	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1405	11.26	0.63	12	0.11	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	13490	-47.66	20230821	5880	20.07	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
20	20240426	140553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	-10	5	-0.14	132083570	18599	49.36	7150	7220	7040	9230	4970	7100	7101.65	2.26	-6568	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1411	11.31	0.63	12	0.09	627.00	11280.00	13490	20230821	-47.44	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	13490	-47.44	20230821	5880	20.58	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
21	20240426	130553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	0	3	0.00	127815360	17995	47.75	7150	7220	7040	9230	4970	7100	7102.83	2.26	-6414	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1412	11.32	0.63	12	0.09	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
22	20240426	120553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7050	-50	5	-0.70	114769500	16155	42.87	7150	7220	7040	9230	4970	7100	7104.27	2.26	-4947	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1403	11.24	0.62	12	0.08	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	13490	-47.74	20230821	5880	19.90	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
23	20240426	110553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7070	-30	5	-0.42	101459970	14268	37.86	7150	7220	7040	9230	4970	7100	7111.02	2.26	-4039	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1407	11.28	0.63	12	0.07	627.00	11280.00	13490	20230821	-47.59	5880	20231031	20.24	9290	-23.90	20240112	6660	6.16	20240102	13490	-47.59	20230821	5880	20.24	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
24	20240426	100552	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	40	2	0.56	57508240	8073	21.42	7150	7220	7040	9230	4970	7100	7123.53	2.26	-1529	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1420	11.39	0.63	12	0.04	627.00	11280.00	13490	20230821	-47.07	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	13490	-47.07	20230821	5880	21.43	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
25	20240426	090555	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	50	2	0.70	11224360	1579	4.19	7150	7150	7040	9230	4970	7100	7108.52	2.26	211	7413	7256	7113	6956	6813	7335	7035	102	2130	500	4820	10	1	19894221	1422	11.40	0.63	12	0.01	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	13490	-47.00	20230821	5880	21.60	20231031	1.13	N	054620	500	101 억	450471	N	N	N	N
26	20240425	160549	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	130	2	1.87	268772510	37683	70.65	6970	7270	6970	9060	4880	6970	7132.46	2.20	12986	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1412	11.32	0.63	12	0.19	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
27	20240425	150553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7080	110	2	1.58	251946970	35310	66.20	6970	7270	6970	9060	4880	6970	7135.29	2.20	12407	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1409	11.29	0.63	12	0.18	627.00	11280.00	13490	20230821	-47.52	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	13490	-47.52	20230821	5880	20.41	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
28	20240425	140550	57	100.00	KOSDAQ	금융	N	N	N	N	N	7080	110	2	1.58	239771010	33592	62.98	6970	7270	6970	9060	4880	6970	7137.74	2.20	11419	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1409	11.29	0.63	12	0.17	627.00	11280.00	13490	20230821	-47.52	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	13490	-47.52	20230821	5880	20.41	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
29	20240425	130553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	160	2	2.30	220823130	30921	57.97	6970	7270	6970	9060	4880	6970	7141.53	2.20	10242	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1418	11.37	0.63	12	0.16	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
30	20240425	120550	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	160	2	2.30	211360870	29593	55.48	6970	7270	6970	9060	4880	6970	7142.26	2.20	10085	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1418	11.37	0.63	12	0.15	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
31	20240425	110551	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	170	2	2.44	179998170	25176	47.20	6970	7270	6970	9060	4880	6970	7149.59	2.20	9407	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1420	11.39	0.63	12	0.13	627.00	11280.00	13490	20230821	-47.07	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	13490	-47.07	20230821	5880	21.43	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
32	20240425	100550	57	100.00	KOSDAQ	금융	N	N	N	N	N	7170	200	2	2.87	151479880	21192	39.73	6970	7270	6970	9060	4880	6970	7147.97	2.20	7828	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1426	11.44	0.64	12	0.11	627.00	11280.00	13490	20230821	-46.85	5880	20231031	21.94	9290	-22.82	20240112	6660	7.66	20240102	13490	-46.85	20230821	5880	21.94	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
33	20240425	090553	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	10	2	0.14	1855390	266	0.50	6970	6980	6970	9060	4880	6970	6975.15	2.20	118	7270	7120	7040	6890	6810	7080	6850	102	2090	500	4730	10	1	19894221	1389	11.13	0.62	12	0.00	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6660	4.80	20240102	13490	-48.26	20230821	5880	18.71	20231031	1.14	N	054620	500	101 억	437487	N	N	N	N
34	20240424	160549	57	100.00	KOSDAQ	금융	N	N	N	N	N	6970	-50	5	-0.71	375831620	53337	130.13	7050	7190	6960	9120	4920	7020	7046.39	2.13	12474	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1387	11.12	0.62	12	0.27	627.00	11280.00	14000	20230418	-50.21	5880	20231031	18.54	9290	-24.97	20240112	6660	4.65	20240102	13490	-48.33	20230821	5880	18.54	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
35	20240424	150549	57	100.00	KOSDAQ	금융	N	N	N	N	N	7070	50	2	0.71	234561750	33148	80.87	7050	7190	7000	9120	4920	7020	7076.20	2.13	9211	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1407	11.28	0.63	12	0.17	627.00	11280.00	14000	20230418	-49.50	5880	20231031	20.24	9290	-23.90	20240112	6660	6.16	20240102	13490	-47.59	20230821	5880	20.24	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
36	20240424	140548	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	100	2	1.42	202718520	28640	69.88	7050	7190	7000	9120	4920	7020	7078.16	2.13	8204	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1416	11.36	0.63	12	0.14	627.00	11280.00	14000	20230418	-49.14	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
37	20240424	130553	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	110	2	1.57	148278520	20957	51.13	7050	7190	7000	9120	4920	7020	7075.37	2.13	6553	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1418	11.37	0.63	12	0.11	627.00	11280.00	14000	20230418	-49.07	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
38	20240424	120550	57	100.00	KOSDAQ	금융	N	N	N	N	N	7100	80	2	1.14	111924020	15822	38.60	7050	7190	7000	9120	4920	7020	7073.95	2.13	3627	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1412	11.32	0.63	12	0.08	627.00	11280.00	14000	20230418	-49.29	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
39	20240424	110548	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	70	2	1.00	79247000	11196	27.32	7050	7190	7000	9120	4920	7020	7078.15	2.13	3511	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1411	11.31	0.63	12	0.06	627.00	11280.00	14000	20230418	-49.36	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	13490	-47.44	20230821	5880	20.58	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
40	20240424	100547	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	100	2	1.42	41178570	5797	14.14	7050	7190	7000	9120	4920	7020	7103.43	2.13	1724	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1416	11.36	0.63	12	0.03	627.00	11280.00	14000	20230418	-49.14	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
41	20240424	090549	57	100.00	KOSDAQ	금융	N	N	N	N	N	7050	30	2	0.43	4653000	660	1.61	7050	7050	7050	9120	4920	7020	7050.00	2.13	140	7306	7162	7056	6912	6806	7110	6860	102	2100	500	4770	10	1	19894221	1403	11.24	0.62	12	0.00	627.00	11280.00	14000	20230418	-49.64	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	13490	-47.74	20230821	5880	19.90	20231031	1.16	N	054620	500	101 억	424079	N	N	N	N
42	20240423	160527	57	100.00	KOSDAQ	금융	N	N	N	N	N	7020	-30	5	-0.43	288007010	40933	59.94	7050	7200	6950	9160	4940	7050	7036.06	2.13	1116	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1397	11.20	0.62	12	0.21	627.00	11280.00	14420	20230417	-51.32	5880	20231031	19.39	9290	-24.43	20240112	6660	5.41	20240102	13490	-47.96	20230821	5880	19.39	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
43	20240423	150547	57	100.00	KOSDAQ	금융	N	N	N	N	N	6970	-80	5	-1.13	266273460	37812	55.37	7050	7200	6960	9160	4940	7050	7042.04	2.13	379	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1387	11.12	0.62	12	0.19	627.00	11280.00	14420	20230417	-51.66	5880	20231031	18.54	9290	-24.97	20240112	6660	4.65	20240102	13490	-48.33	20230821	5880	18.54	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
44	20240423	140548	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-50	5	-0.71	190047940	26889	39.37	7050	7200	6990	9160	4940	7050	7067.87	2.13	3033	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1393	11.16	0.62	12	0.14	627.00	11280.00	14420	20230417	-51.46	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	13490	-48.11	20230821	5880	19.05	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
45	20240423	130545	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-50	5	-0.71	174964710	24732	36.21	7050	7200	6990	9160	4940	7050	7074.43	2.13	2888	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1393	11.16	0.62	12	0.12	627.00	11280.00	14420	20230417	-51.46	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	13490	-48.11	20230821	5880	19.05	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
46	20240423	120545	57	100.00	KOSDAQ	금융	N	N	N	N	N	7080	30	2	0.43	152676590	21568	31.58	7050	7200	7000	9160	4940	7050	7078.85	2.13	3808	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1409	11.29	0.63	12	0.11	627.00	11280.00	14420	20230417	-50.90	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	13490	-47.52	20230821	5880	20.41	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
47	20240423	110547	57	100.00	KOSDAQ	금융	N	N	N	N	N	7020	-30	5	-0.43	117390430	16544	24.22	7050	7200	7020	9160	4940	7050	7095.65	2.13	3523	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1397	11.20	0.62	12	0.08	627.00	11280.00	14420	20230417	-51.32	5880	20231031	19.39	9290	-24.43	20240112	6660	5.41	20240102	13490	-47.96	20230821	5880	19.39	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
48	20240423	100546	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	110	2	1.56	90276350	12691	18.58	7050	7200	7050	9160	4940	7050	7113.42	2.13	4883	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1424	11.42	0.63	12	0.06	627.00	11280.00	14420	20230417	-50.35	5880	20231031	21.77	9290	-22.93	20240112	6660	7.51	20240102	13490	-46.92	20230821	5880	21.77	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
49	20240423	090546	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	40	2	0.57	1670930	237	0.35	7050	7090	7050	9160	4940	7050	7050.34	2.13	-35	7183	7116	7023	6956	6863	7150	6990	102	2110	500	4790	10	1	19894221	1411	11.31	0.63	12	0.00	627.00	11280.00	14420	20230417	-50.83	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	13490	-47.44	20230821	5880	20.58	20231031	1.16	N	054620	500	101 억	424622	N	N	N	N
50	20240422	160545	57	100.00	KOSDAQ	금융	N	N	N	N	N	7050	-40	5	-0.56	478085280	68264	177.10	7000	7090	6930	9210	4970	7090	7003.48	2.17	-5236	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1403	11.24	0.62	12	0.34	627.00	11280.00	14420	20230417	-51.11	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	13490	-47.74	20230821	5880	19.90	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
51	20240422	150544	57	100.00	KOSDAQ	금융	N	N	N	N	N	7030	-60	5	-0.85	474232910	67717	175.68	7000	7090	6930	9210	4970	7090	7003.16	2.17	-5232	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1399	11.21	0.62	12	0.34	627.00	11280.00	14420	20230417	-51.25	5880	20231031	19.56	9290	-24.33	20240112	6660	5.56	20240102	13490	-47.89	20230821	5880	19.56	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
52	20240422	140543	57	100.00	KOSDAQ	금융	N	N	N	N	N	7030	-60	5	-0.85	393553340	56161	145.70	7000	7090	6930	9210	4970	7090	7007.59	2.17	-5779	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1399	11.21	0.62	12	0.28	627.00	11280.00	14420	20230417	-51.25	5880	20231031	19.56	9290	-24.33	20240112	6660	5.56	20240102	13490	-47.89	20230821	5880	19.56	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
53	20240422	130542	57	100.00	KOSDAQ	금융	N	N	N	N	N	7030	-60	5	-0.85	368888980	52634	136.55	7000	7090	6930	9210	4970	7090	7008.57	2.17	-5214	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1399	11.21	0.62	12	0.26	627.00	11280.00	14420	20230417	-51.25	5880	20231031	19.56	9290	-24.33	20240112	6660	5.56	20240102	13490	-47.89	20230821	5880	19.56	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
54	20240422	120542	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-90	5	-1.27	353517290	50444	130.87	7000	7090	6930	9210	4970	7090	7008.11	2.17	-6319	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1393	11.16	0.62	12	0.25	627.00	11280.00	14420	20230417	-51.46	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	13490	-48.11	20230821	5880	19.05	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
55	20240422	110542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6990	-100	5	-1.41	335886330	47920	124.32	7000	7090	6930	9210	4970	7090	7009.31	2.17	-5149	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1391	11.15	0.62	12	0.24	627.00	11280.00	14420	20230417	-51.53	5880	20231031	18.88	9290	-24.76	20240112	6660	4.95	20240102	13490	-48.18	20230821	5880	18.88	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
56	20240422	100543	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	-110	5	-1.55	281339270	40129	104.11	7000	7090	6930	9210	4970	7090	7010.87	2.17	-1160	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1389	11.13	0.62	12	0.20	627.00	11280.00	14420	20230417	-51.60	5880	20231031	18.71	9290	-24.87	20240112	6660	4.80	20240102	13490	-48.26	20230821	5880	18.71	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
57	20240422	090543	57	100.00	KOSDAQ	금융	N	N	N	N	N	6980	-110	5	-1.55	23036940	3292	8.54	7000	7010	6980	9210	4970	7090	6997.86	2.17	-766	7396	7242	7126	6972	6856	7185	6915	102	2120	500	4820	10	1	19894221	1389	11.13	0.62	12	0.02	627.00	11280.00	14420	20230417	-51.60	5880	20231031	18.71	9290	-24.87	20240112	6660	4.80	20240102	13490	-48.26	20230821	5880	18.71	20231031	1.16	N	054620	500	101 억	430858	N	N	N	N
58	20240419	160519	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	-190	5	-2.61	274581770	38474	91.08	7260	7280	7010	9460	5100	7280	7136.85	2.20	-7387	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1411	11.31	0.63	12	0.19	627.00	11280.00	14420	20230417	-50.83	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	13490	-47.44	20230821	5880	20.58	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
59	20240419	150523	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	-190	5	-2.61	258050660	36137	85.54	7260	7280	7010	9460	5100	7280	7140.90	2.20	-6539	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1411	11.31	0.63	12	0.18	627.00	11280.00	14420	20230417	-50.83	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	13490	-47.44	20230821	5880	20.58	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
60	20240419	140518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	-130	5	-1.79	234815880	32877	77.83	7260	7280	7010	9460	5100	7280	7142.25	2.20	-6410	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1422	11.40	0.63	12	0.17	627.00	11280.00	14420	20230417	-50.42	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	13490	-47.00	20230821	5880	21.60	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
61	20240419	130520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	-160	5	-2.20	189136760	26516	62.77	7260	7280	7010	9460	5100	7280	7132.93	2.20	-7705	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1416	11.36	0.63	12	0.13	627.00	11280.00	14420	20230417	-50.62	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
62	20240419	120517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7040	-240	5	-3.30	152133530	21285	50.39	7260	7280	7010	9460	5100	7280	7147.45	2.20	-9279	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1401	11.23	0.62	12	0.11	627.00	11280.00	14420	20230417	-51.18	5880	20231031	19.73	9290	-24.22	20240112	6660	5.71	20240102	13490	-47.81	20230821	5880	19.73	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
63	20240419	110522	57	100.00	KOSDAQ	금융	N	N	N	N	N	7070	-210	5	-2.88	110174870	15330	36.29	7260	7280	7070	9460	5100	7280	7186.88	2.20	-6210	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1407	11.28	0.63	12	0.08	627.00	11280.00	14420	20230417	-50.97	5880	20231031	20.24	9290	-23.90	20240112	6660	6.16	20240102	13490	-47.59	20230821	5880	20.24	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
64	20240419	100521	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	-30	5	-0.41	42685880	5889	13.94	7260	7280	7200	9460	5100	7280	7248.41	2.20	1454	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1442	11.56	0.64	12	0.03	627.00	11280.00	14420	20230417	-49.72	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	13490	-46.26	20230821	5880	23.30	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
65	20240419	090518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	-20	5	-0.27	13728910	1891	4.48	7260	7270	7260	9460	5100	7280	7260.13	2.20	1494	7560	7420	7240	7100	6920	7490	7170	102	2180	500	4950	10	1	19894221	1444	11.58	0.64	12	0.01	627.00	11280.00	14420	20230417	-49.65	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	13490	-46.18	20230821	5880	23.47	20231031	1.17	N	054620	500	101 억	438245	N	N	N	N
66	20240418	160517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	220	2	3.12	304788420	42049	217.43	7060	7380	7060	9170	4950	7060	7248.41	2.14	11579	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1448	11.61	0.65	12	0.21	627.00	11280.00	14660	20230412	-50.34	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	14000	-48.00	20230418	5880	23.81	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
67	20240418	150517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	220	2	3.12	285601170	39415	203.81	7060	7380	7060	9170	4950	7060	7246.00	2.14	10344	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1448	11.61	0.65	12	0.20	627.00	11280.00	14660	20230412	-50.34	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	14000	-48.00	20230418	5880	23.81	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
68	20240418	140521	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	200	2	2.83	259891480	35878	185.52	7060	7380	7060	9170	4950	7060	7243.76	2.14	9581	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1444	11.58	0.64	12	0.18	627.00	11280.00	14660	20230412	-50.48	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	14000	-48.14	20230418	5880	23.47	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
69	20240418	130518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	200	2	2.83	247568370	34176	176.72	7060	7380	7060	9170	4950	7060	7243.92	2.14	9317	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1444	11.58	0.64	12	0.17	627.00	11280.00	14660	20230412	-50.48	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	14000	-48.14	20230418	5880	23.47	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
70	20240418	120518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	240	2	3.40	236567630	32661	168.89	7060	7380	7060	9170	4950	7060	7243.12	2.14	9991	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1452	11.64	0.65	12	0.16	627.00	11280.00	14660	20230412	-50.20	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	14000	-47.86	20230418	5880	24.15	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
71	20240418	110518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7330	270	2	3.82	220315560	30430	157.35	7060	7380	7060	9170	4950	7060	7240.08	2.14	9916	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1458	11.69	0.65	12	0.15	627.00	11280.00	14660	20230412	-50.00	5880	20231031	24.66	9290	-21.10	20240112	6660	10.06	20240102	14000	-47.64	20230418	5880	24.66	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
72	20240418	100519	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	190	2	2.69	182336160	25226	130.44	7060	7380	7060	9170	4950	7060	7228.10	2.14	8429	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1442	11.56	0.64	12	0.13	627.00	11280.00	14660	20230412	-50.55	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	14000	-48.21	20230418	5880	23.30	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
73	20240418	090518	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	30	2	0.42	30453940	4298	22.22	7060	7130	7060	9170	4950	7060	7085.61	2.14	-1269	7273	7166	7033	6926	6793	7220	6980	102	2110	500	4800	10	1	19894221	1411	11.31	0.63	12	0.02	627.00	11280.00	14660	20230412	-51.64	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	14000	-49.36	20230418	5880	20.58	20231031	1.22	N	054620	500	101 억	425483	N	N	N	N
74	20240417	160512	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	160	2	2.32	135140420	19165	29.71	6900	7140	6900	8970	4830	6900	7051.39	2.13	2441	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1405	11.26	0.63	12	0.10	627.00	11280.00	14660	20230412	-51.84	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	14420	-51.04	20230417	5880	20.07	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
75	20240417	150521	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	160	2	2.32	123950410	17580	27.25	6900	7140	6900	8970	4830	6900	7050.65	2.13	2513	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1405	11.26	0.63	12	0.09	627.00	11280.00	14660	20230412	-51.84	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	14420	-51.04	20230417	5880	20.07	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
76	20240417	140517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7040	140	2	2.03	84330590	11981	18.57	6900	7140	6900	8970	4830	6900	7038.69	2.13	-34	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1401	11.23	0.62	12	0.06	627.00	11280.00	14660	20230412	-51.98	5880	20231031	19.73	9290	-24.22	20240112	6660	5.71	20240102	14420	-51.18	20230417	5880	19.73	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
77	20240417	130520	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	160	2	2.32	68698360	9765	15.14	6900	7140	6900	8970	4830	6900	7035.16	2.13	-499	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1405	11.26	0.63	12	0.05	627.00	11280.00	14660	20230412	-51.84	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	14420	-51.04	20230417	5880	20.07	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
78	20240417	120519	57	100.00	KOSDAQ	금융	N	N	N	N	N	7080	180	2	2.61	64514230	9172	14.22	6900	7140	6900	8970	4830	6900	7033.82	2.13	-312	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1409	11.29	0.63	12	0.05	627.00	11280.00	14660	20230412	-51.71	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	14420	-50.90	20230417	5880	20.41	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
79	20240417	110521	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	160	2	2.32	44726070	6371	9.88	6900	7140	6900	8970	4830	6900	7020.26	2.13	-1326	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1405	11.26	0.63	12	0.03	627.00	11280.00	14660	20230412	-51.84	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	14420	-51.04	20230417	5880	20.07	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
80	20240417	100517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7050	150	2	2.17	10798910	1532	2.38	6900	7140	6900	8970	4830	6900	7048.90	2.13	-69	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1403	11.24	0.62	12	0.01	627.00	11280.00	14660	20230412	-51.91	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	14420	-51.11	20230417	5880	19.90	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
81	20240417	090515	57	100.00	KOSDAQ	금융	N	N	N	N	N	7120	220	2	3.19	2734330	384	0.60	6900	7140	6900	8970	4830	6900	7120.65	2.13	-62	7333	7116	6983	6766	6633	7050	6700	102	2070	500	4690	10	1	19894221	1416	11.36	0.63	12	0.00	627.00	11280.00	14660	20230412	-51.43	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	14420	-50.62	20230417	5880	21.09	20231031	1.23	N	054620	500	101 억	423040	N	N	N	N
82	20240416	160519	57	100.00	KOSDAQ	금융	N	N	N	N	N	6900	-280	5	-3.90	450799220	64484	73.22	7140	7200	6850	9330	5030	7180	6990.84	2.22	-18309	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1373	11.00	0.61	12	0.32	627.00	11280.00	14660	20230412	-52.93	5880	20231031	17.35	9290	-25.73	20240112	6660	3.60	20240102	14420	-52.15	20230417	5880	17.35	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
83	20240416	150516	57	100.00	KOSDAQ	금융	N	N	N	N	N	6890	-290	5	-4.04	392426280	55991	63.57	7140	7200	6890	9330	5030	7180	7008.69	2.22	-18928	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1371	10.99	0.61	12	0.28	627.00	11280.00	14660	20230412	-53.00	5880	20231031	17.18	9290	-25.83	20240112	6660	3.45	20240102	14420	-52.22	20230417	5880	17.18	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
84	20240416	140515	57	100.00	KOSDAQ	금융	N	N	N	N	N	6990	-190	5	-2.65	294097300	41791	47.45	7140	7200	6960	9330	5030	7180	7037.28	2.22	-11522	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1391	11.15	0.62	12	0.21	627.00	11280.00	14660	20230412	-52.32	5880	20231031	18.88	9290	-24.76	20240112	6660	4.95	20240102	14420	-51.53	20230417	5880	18.88	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
85	20240416	130517	57	100.00	KOSDAQ	금융	N	N	N	N	N	7030	-150	5	-2.09	269378550	38251	43.43	7140	7200	6960	9330	5030	7180	7042.33	2.22	-10067	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1399	11.21	0.62	12	0.19	627.00	11280.00	14660	20230412	-52.05	5880	20231031	19.56	9290	-24.33	20240112	6660	5.56	20240102	14420	-51.25	20230417	5880	19.56	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
86	20240416	120519	57	100.00	KOSDAQ	금융	N	N	N	N	N	7030	-150	5	-2.09	264921450	37615	42.71	7140	7200	6960	9330	5030	7180	7042.92	2.22	-10003	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1399	11.21	0.62	12	0.19	627.00	11280.00	14660	20230412	-52.05	5880	20231031	19.56	9290	-24.33	20240112	6660	5.56	20240102	14420	-51.25	20230417	5880	19.56	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
87	20240416	110516	57	100.00	KOSDAQ	금융	N	N	N	N	N	7000	-180	5	-2.51	196189080	27770	31.53	7140	7200	6990	9330	5030	7180	7064.72	2.22	-10003	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1393	11.16	0.62	12	0.14	627.00	11280.00	14660	20230412	-52.25	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	14420	-51.46	20230417	5880	19.05	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
88	20240416	100510	57	100.00	KOSDAQ	금융	N	N	N	N	N	7170	-10	5	-0.14	66835670	9402	10.68	7140	7200	7060	9330	5030	7180	7108.54	2.22	-1321	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1426	11.44	0.64	12	0.05	627.00	11280.00	14660	20230412	-51.09	5880	20231031	21.94	9290	-22.82	20240112	6660	7.66	20240102	14420	-50.28	20230417	5880	21.94	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
89	20240416	090511	57	100.00	KOSDAQ	금융	N	N	N	N	N	7110	-70	5	-0.97	4418980	620	0.70	7140	7140	7110	9330	5030	7180	7125.99	2.22	-151	7580	7380	7250	7050	6920	7315	6985	102	2150	500	4880	10	1	19894221	1414	11.34	0.63	12	0.00	627.00	11280.00	14660	20230412	-51.50	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	14420	-50.69	20230417	5880	20.92	20231031	1.22	N	054620	500	101 억	441349	N	N	N	N
90	20240415	160509	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	-320	5	-4.27	635351970	88066	73.60	7450	7450	7120	9750	5250	7500	7214.49	2.25	-20889	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1464	11.45	0.64	12	0.43	627.00	11280.00	14660	20230412	-51.02	5880	20231031	22.11	9290	-22.71	20240112	6660	7.81	20240102	14420	-50.21	20230417	5880	22.11	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
91	20240415	150513	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	-340	5	-4.53	564800740	78249	65.39	7450	7450	7120	9750	5250	7500	7217.99	2.25	-16757	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1460	11.42	0.63	12	0.38	627.00	11280.00	14660	20230412	-51.16	5880	20231031	21.77	9290	-22.93	20240112	6660	7.51	20240102	14420	-50.35	20230417	5880	21.77	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
92	20240415	140507	57	100.00	KOSDAQ	금융	N	N	N	N	N	7200	-300	5	-4.00	486809640	67371	56.30	7450	7450	7120	9750	5250	7500	7225.80	2.25	-13316	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1468	11.48	0.64	12	0.33	627.00	11280.00	14660	20230412	-50.89	5880	20231031	22.45	9290	-22.50	20240112	6660	8.11	20240102	14420	-50.07	20230417	5880	22.45	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
93	20240415	130504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	-340	5	-4.53	460824250	63747	53.27	7450	7450	7120	9750	5250	7500	7228.95	2.25	-11186	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1460	11.42	0.63	12	0.31	627.00	11280.00	14660	20230412	-51.16	5880	20231031	21.77	9290	-22.93	20240112	6660	7.51	20240102	14420	-50.35	20230417	5880	21.77	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
94	20240415	120511	57	100.00	KOSDAQ	금융	N	N	N	N	N	7130	-370	5	-4.93	411335350	56820	47.48	7450	7450	7120	9750	5250	7500	7239.26	2.25	-5510	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1454	11.37	0.63	12	0.28	627.00	11280.00	14660	20230412	-51.36	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	14420	-50.55	20230417	5880	21.26	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
95	20240415	110510	57	100.00	KOSDAQ	금융	N	N	N	N	N	7280	-220	5	-2.93	117667560	16104	13.46	7450	7450	7270	9750	5250	7500	7306.70	2.25	-5534	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1485	11.61	0.65	12	0.08	627.00	11280.00	14660	20230412	-50.34	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	14420	-49.51	20230417	5880	23.81	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
96	20240415	100509	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	-190	5	-2.53	61523250	8405	7.02	7450	7450	7290	9750	5250	7500	7319.80	2.25	-1330	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1491	11.66	0.65	12	0.04	627.00	11280.00	14660	20230412	-50.14	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	14420	-49.31	20230417	5880	24.32	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
97	20240415	090512	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	-190	5	-2.53	12419110	1688	1.41	7450	7450	7310	9750	5250	7500	7357.12	2.25	-1212	7893	7696	7463	7266	7033	7795	7365	102	2250	500	5100	10	1	20394221	1491	11.66	0.65	12	0.01	627.00	11280.00	14660	20230412	-50.14	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	14420	-49.31	20230417	5880	24.32	20231031	1.21	N	054620	500	101 억	459680	N	N	N	N
98	20240412	160508	57	100.00	KOSDAQ	금융	N	N	N	N	N	7500	240	2	3.31	901087290	119654	7.88	7230	7660	7230	9430	5090	7260	7530.77	2.03	45680	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1530	11.96	0.66	12	0.59	627.00	11280.00	15150	20230406	-50.50	5880	20231031	27.55	9290	-19.27	20240112	6660	12.61	20240102	14660	-48.84	20230412	5880	27.55	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
99	20240412	150510	57	100.00	KOSDAQ	금융	N	N	N	N	N	7460	200	2	2.75	873981730	116039	7.65	7230	7660	7230	9430	5090	7260	7531.79	2.03	45740	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1521	11.90	0.66	12	0.57	627.00	11280.00	15150	20230406	-50.76	5880	20231031	26.87	9290	-19.70	20240112	6660	12.01	20240102	14660	-49.11	20230412	5880	26.87	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
100	20240412	140508	57	100.00	KOSDAQ	금융	N	N	N	N	N	7560	300	2	4.13	572971920	75977	5.01	7230	7660	7230	9430	5090	7260	7541.39	2.03	27548	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1542	12.06	0.67	12	0.37	627.00	11280.00	15150	20230406	-50.10	5880	20231031	28.57	9290	-18.62	20240112	6660	13.51	20240102	14660	-48.43	20230412	5880	28.57	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
101	20240412	130504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	350	2	4.82	545790460	72387	4.77	7230	7660	7230	9430	5090	7260	7539.90	2.03	26290	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1552	12.14	0.67	12	0.35	627.00	11280.00	15150	20230406	-49.77	5880	20231031	29.42	9290	-18.08	20240112	6660	14.26	20240102	14660	-48.09	20230412	5880	29.42	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
102	20240412	120508	57	100.00	KOSDAQ	금융	N	N	N	N	N	7540	280	2	3.86	451117000	59860	3.94	7230	7660	7230	9430	5090	7260	7536.20	2.03	21619	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1538	12.03	0.67	12	0.29	627.00	11280.00	15150	20230406	-50.23	5880	20231031	28.23	9290	-18.84	20240112	6660	13.21	20240102	14660	-48.57	20230412	5880	28.23	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
103	20240412	110504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	350	2	4.82	414808860	55076	3.63	7230	7660	7230	9430	5090	7260	7531.57	2.03	19706	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1552	12.14	0.67	12	0.27	627.00	11280.00	15150	20230406	-49.77	5880	20231031	29.42	9290	-18.08	20240112	6660	14.26	20240102	14660	-48.09	20230412	5880	29.42	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
104	20240412	100506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7540	280	2	3.86	140423290	18928	1.25	7230	7540	7230	9430	5090	7260	7418.81	2.03	6481	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1538	12.03	0.67	12	0.09	627.00	11280.00	15150	20230406	-50.23	5880	20231031	28.23	9290	-18.84	20240112	6660	13.21	20240102	14660	-48.57	20230412	5880	28.23	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
105	20240412	090506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7270	10	2	0.14	1780920	245	0.02	7230	7310	7230	9430	5090	7260	7269.06	2.03	1	7413	7336	7223	7146	7033	7375	7185	102	2170	500	4930	10	1	20394221	1483	11.59	0.64	12	0.00	627.00	11280.00	15150	20230406	-52.01	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	14660	-50.41	20230412	5880	23.64	20231031	1.22	N	054620	500	101 억	413804	N	N	N	N
106	20240411	160502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	0	3	0.00	304649130	42463	114.15	7160	7300	7110	9430	5090	7260	7174.46	2.01	4101	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1481	11.58	0.64	12	0.21	627.00	11280.00	15260	20230405	-52.42	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	14660	-50.48	20230412	5880	23.47	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
107	20240411	150509	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	-30	5	-0.41	302195490	42125	113.25	7160	7300	7110	9430	5090	7260	7173.78	2.01	4092	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1475	11.53	0.64	12	0.21	627.00	11280.00	15260	20230405	-52.62	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	14660	-50.68	20230412	5880	22.96	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
108	20240411	140506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	40	2	0.55	273868680	38200	102.69	7160	7300	7110	9430	5090	7260	7169.34	2.01	3689	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1489	11.64	0.65	12	0.19	627.00	11280.00	15260	20230405	-52.16	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	14660	-50.20	20230412	5880	24.15	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
109	20240411	130459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7210	-50	5	-0.69	212133240	29674	79.77	7160	7230	7110	9430	5090	7260	7148.79	2.01	-21	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1470	11.50	0.64	12	0.15	627.00	11280.00	15260	20230405	-52.75	5880	20231031	22.62	9290	-22.39	20240112	6660	8.26	20240102	14660	-50.82	20230412	5880	22.62	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
110	20240411	120506	57	100.00	KOSDAQ	금융	N	N	N	N	N	7200	-60	5	-0.83	194343200	27200	73.12	7160	7230	7110	9430	5090	7260	7144.97	2.01	113	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1468	11.48	0.64	12	0.13	627.00	11280.00	15260	20230405	-52.82	5880	20231031	22.45	9290	-22.50	20240112	6660	8.11	20240102	14660	-50.89	20230412	5880	22.45	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
111	20240411	110502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7140	-120	5	-1.65	192676340	26967	72.50	7160	7230	7110	9430	5090	7260	7144.89	2.01	126	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1456	11.39	0.63	12	0.13	627.00	11280.00	15260	20230405	-53.21	5880	20231031	21.43	9290	-23.14	20240112	6660	7.21	20240102	14660	-51.30	20230412	5880	21.43	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
112	20240411	100507	57	100.00	KOSDAQ	금융	N	N	N	N	N	7210	-50	5	-0.69	123547120	17300	46.51	7160	7230	7110	9430	5090	7260	7141.45	2.01	-1153	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1470	11.50	0.64	12	0.08	627.00	11280.00	15260	20230405	-52.75	5880	20231031	22.62	9290	-22.39	20240112	6660	8.26	20240102	14660	-50.82	20230412	5880	22.62	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
113	20240411	090504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7150	-110	5	-1.52	7956240	1111	2.99	7160	7170	7150	9430	5090	7260	7161.33	2.01	284	7440	7350	7270	7180	7100	7395	7225	102	2170	500	4930	10	1	20394221	1458	11.40	0.63	12	0.01	627.00	11280.00	15260	20230405	-53.15	5880	20231031	21.60	9290	-23.04	20240112	6660	7.36	20240102	14660	-51.23	20230412	5880	21.60	20231031	1.25	N	054620	500	101 억	409559	N	N	N	N
114	20240409	160456	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	10	2	0.14	268857730	37085	60.39	7200	7360	7190	9420	5080	7250	7249.77	2.03	-5431	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1481	11.58	0.64	12	0.18	627.00	11280.00	15260	20230405	-52.42	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	14660	-50.48	20230412	5880	23.47	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
115	20240409	150459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7220	-30	5	-0.41	258792480	35691	58.12	7200	7360	7190	9420	5080	7250	7250.92	2.03	-5365	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1472	11.52	0.64	12	0.18	627.00	11280.00	15260	20230405	-52.69	5880	20231031	22.79	9290	-22.28	20240112	6660	8.41	20240102	14660	-50.75	20230412	5880	22.79	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
116	20240409	140502	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	-20	5	-0.28	236026630	32539	52.99	7200	7360	7190	9420	5080	7250	7253.65	2.03	-5033	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1475	11.53	0.64	12	0.16	627.00	11280.00	15260	20230405	-52.62	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	14660	-50.68	20230412	5880	22.96	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
117	20240409	130457	57	100.00	KOSDAQ	금융	N	N	N	N	N	7270	20	2	0.28	214191600	29524	48.08	7200	7360	7190	9420	5080	7250	7254.83	2.03	-5806	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1483	11.59	0.64	12	0.14	627.00	11280.00	15260	20230405	-52.36	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	14660	-50.41	20230412	5880	23.64	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
118	20240409	120500	57	100.00	KOSDAQ	금융	N	N	N	N	N	7230	-20	5	-0.28	188302450	25936	42.24	7200	7360	7190	9420	5080	7250	7260.27	2.03	-5814	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1475	11.53	0.64	12	0.13	627.00	11280.00	15260	20230405	-52.62	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	14660	-50.68	20230412	5880	22.96	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
119	20240409	110458	57	100.00	KOSDAQ	금융	N	N	N	N	N	7270	20	2	0.28	179614310	24735	40.28	7200	7360	7190	9420	5080	7250	7261.54	2.03	-5654	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1483	11.59	0.64	12	0.12	627.00	11280.00	15260	20230405	-52.36	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	14660	-50.41	20230412	5880	23.64	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
120	20240409	100456	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	50	2	0.69	113000410	15499	25.24	7200	7360	7190	9420	5080	7250	7290.82	2.03	-4237	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1489	11.64	0.65	12	0.08	627.00	11280.00	15260	20230405	-52.16	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	14660	-50.20	20230412	5880	24.15	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
121	20240409	090504	57	100.00	KOSDAQ	금융	N	N	N	N	N	7320	70	2	0.97	705720	98	0.16	7200	7320	7200	9420	5080	7250	7201.22	2.03	-1	7763	7506	7373	7116	6983	7440	7050	102	2170	500	4930	10	1	20394221	1493	11.67	0.65	12	0.00	627.00	11280.00	15260	20230405	-52.03	5880	20231031	24.49	9290	-21.21	20240112	6660	9.91	20240102	14660	-50.07	20230412	5880	24.49	20231031	1.25	N	054620	500	101 억	414411	N	N	N	N
122	20240408	160452	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	-380	5	-4.98	452438320	61339	31.76	7630	7630	7240	9910	5350	7630	7376.03	2.16	-26702	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1479	11.56	0.64	12	0.30	627.00	11280.00	15260	20230405	-52.49	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	14660	-50.55	20230412	5880	23.30	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
123	20240408	150459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7260	-370	5	-4.85	435341370	58986	30.55	7630	7630	7240	9910	5350	7630	7380.42	2.16	-25792	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1481	11.58	0.64	12	0.29	627.00	11280.00	15260	20230405	-52.42	5880	20231031	23.47	9290	-21.85	20240112	6660	9.01	20240102	14660	-50.48	20230412	5880	23.47	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
124	20240408	140500	57	100.00	KOSDAQ	금융	N	N	N	N	N	7310	-320	5	-4.19	343723270	46384	24.02	7630	7630	7290	9910	5350	7630	7410.38	2.16	-22928	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1491	11.66	0.65	12	0.23	627.00	11280.00	15260	20230405	-52.10	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	14660	-50.14	20230412	5880	24.32	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
125	20240408	130457	57	100.00	KOSDAQ	금융	N	N	N	N	N	7340	-290	5	-3.80	322686790	43510	22.53	7630	7630	7290	9910	5350	7630	7416.38	2.16	-20755	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1497	11.71	0.65	12	0.21	627.00	11280.00	15260	20230405	-51.90	5880	20231031	24.83	9290	-20.99	20240112	6660	10.21	20240102	14660	-49.93	20230412	5880	24.83	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
126	20240408	120459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7300	-330	5	-4.33	283127290	38111	19.74	7630	7630	7290	9910	5350	7630	7429.02	2.16	-16471	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1489	11.64	0.65	12	0.19	627.00	11280.00	15260	20230405	-52.16	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	14660	-50.20	20230412	5880	24.15	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
127	20240408	110501	57	100.00	KOSDAQ	금융	N	N	N	N	N	7400	-230	5	-3.01	203430520	27269	14.12	7630	7630	7400	9910	5350	7630	7460.14	2.16	-8161	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1509	11.80	0.66	12	0.13	627.00	11280.00	15260	20230405	-51.51	5880	20231031	25.85	9290	-20.34	20240112	6660	11.11	20240102	14660	-49.52	20230412	5880	25.85	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
128	20240408	100454	57	100.00	KOSDAQ	금융	N	N	N	N	N	7470	-160	5	-2.10	126670200	16923	8.76	7630	7630	7420	9910	5350	7630	7485.09	2.16	-2967	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1523	11.91	0.66	12	0.08	627.00	11280.00	15260	20230405	-51.05	5880	20231031	27.04	9290	-19.59	20240112	6660	12.16	20240102	14660	-49.05	20230412	5880	27.04	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
129	20240408	090459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7520	-110	5	-1.44	27030030	3563	1.85	7630	7630	7520	9910	5350	7630	7586.31	2.16	-2623	8196	7912	7476	7192	6756	8055	7335	102	2280	500	5180	10	1	20394221	1534	11.99	0.67	12	0.02	627.00	11280.00	15260	20230405	-50.72	5880	20231031	27.89	9290	-19.05	20240112	6660	12.91	20240102	14660	-48.70	20230412	5880	27.89	20231031	1.28	N	054620	500	101 억	440409	N	N	N	N
130	20240405	160459	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	430	2	5.97	1443876070	192978	536.29	7110	7760	7040	9360	5040	7200	7481.94	1.96	39553	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1556	12.17	0.68	12	0.95	627.00	11280.00	15260	20230405	-50.00	5880	20231031	29.76	9290	-17.87	20240112	6660	14.56	20240102	15260	-50.00	20230405	5880	29.76	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
131	20240405	150455	57	100.00	KOSDAQ	금융	N	N	N	N	N	7580	380	2	5.28	1388961720	185780	516.29	7110	7760	7040	9360	5040	7200	7476.38	1.96	38336	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1546	12.09	0.67	12	0.91	627.00	11280.00	15260	20230405	-50.33	5880	20231031	28.91	9290	-18.41	20240112	6660	13.81	20240102	15260	-50.33	20230405	5880	28.91	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
132	20240405	140453	57	100.00	KOSDAQ	금융	N	N	N	N	N	7720	520	2	7.22	1148648460	154345	428.93	7110	7760	7040	9360	5040	7200	7442.08	1.96	38753	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1574	12.31	0.68	12	0.76	627.00	11280.00	15260	20230405	-49.41	5880	20231031	31.29	9290	-16.90	20240112	6660	15.92	20240102	15260	-49.41	20230405	5880	31.29	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
133	20240405	130454	57	100.00	KOSDAQ	금융	N	N	N	N	N	7530	330	2	4.58	521196520	72563	201.65	7110	7530	7040	9360	5040	7200	7182.68	1.96	17620	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1536	12.01	0.67	12	0.36	627.00	11280.00	15260	20230405	-50.66	5880	20231031	28.06	9290	-18.95	20240112	6660	13.06	20240102	15260	-50.66	20230405	5880	28.06	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
134	20240405	120455	57	100.00	KOSDAQ	금융	N	N	N	N	N	7090	-110	5	-1.53	315965030	44521	123.72	7110	7280	7040	9360	5040	7200	7096.99	1.96	3888	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1446	11.31	0.63	12	0.22	627.00	11280.00	15260	20230405	-53.54	5880	20231031	20.58	9290	-23.68	20240112	6660	6.46	20240102	15260	-53.54	20230405	5880	20.58	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
135	20240405	110458	57	100.00	KOSDAQ	금융	N	N	N	N	N	7060	-140	5	-1.94	240223580	33790	93.90	7110	7280	7040	9360	5040	7200	7109.31	1.96	1461	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1440	11.26	0.63	12	0.17	627.00	11280.00	15260	20230405	-53.74	5880	20231031	20.07	9290	-24.00	20240112	6660	6.01	20240102	15260	-53.74	20230405	5880	20.07	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
136	20240405	100420	57	100.00	KOSDAQ	금융	N	N	N	N	N	7270	70	2	0.97	114430240	16106	44.76	7110	7280	7050	9360	5040	7200	7104.82	1.96	2592	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1483	11.59	0.64	12	0.08	627.00	11280.00	15260	20230405	-52.36	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	15260	-52.36	20230405	5880	23.64	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
137	20240405	090451	57	100.00	KOSDAQ	금융	N	N	N	N	N	7110	-90	5	-1.25	2880710	405	1.13	7110	7190	7110	9360	5040	7200	7112.86	1.96	-59	7460	7330	7210	7080	6960	7270	7020	102	2160	500	4890	10	1	20394221	1450	11.34	0.63	12	0.00	627.00	11280.00	15260	20230405	-53.41	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	15260	-53.41	20230405	5880	20.92	20231031	1.29	N	054620	500	101 억	400248	N	N	N	N
138	20240404	160450	57	100.00	KOSDAQ	금융	N	N	N	N	N	7200	-50	5	-0.69	256038560	35566	65.58	7220	7340	7090	9420	5080	7250	7198.97	1.97	-652	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1468	11.48	0.64	12	0.17	627.00	11280.00	15260	20230405	-52.82	5880	20231031	22.45	9290	-22.50	20240112	6660	8.11	20240102	15260	-52.82	20230405	5880	22.45	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
139	20240404	150449	57	100.00	KOSDAQ	금융	N	N	N	N	N	7160	-90	5	-1.24	238719850	33144	61.11	7220	7340	7090	9420	5080	7250	7202.51	1.97	-1354	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1460	11.42	0.63	12	0.16	627.00	11280.00	15260	20230405	-53.08	5880	20231031	21.77	9290	-22.93	20240112	6660	7.51	20240102	15260	-53.08	20230405	5880	21.77	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
140	20240404	140450	57	100.00	KOSDAQ	금융	N	N	N	N	N	7180	-70	5	-0.97	167355440	23133	42.65	7220	7340	7180	9420	5080	7250	7234.49	1.97	-3233	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1464	11.45	0.64	12	0.11	627.00	11280.00	15260	20230405	-52.95	5880	20231031	22.11	9290	-22.71	20240112	6660	7.81	20240102	15260	-52.95	20230405	5880	22.11	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
141	20240404	130446	57	100.00	KOSDAQ	금융	N	N	N	N	N	7210	-40	5	-0.55	140401190	19393	35.76	7220	7340	7180	9420	5080	7250	7239.79	1.97	-3387	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1470	11.50	0.64	12	0.10	627.00	11280.00	15260	20230405	-52.75	5880	20231031	22.62	9290	-22.39	20240112	6660	8.26	20240102	15260	-52.75	20230405	5880	22.62	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
142	20240404	120447	57	100.00	KOSDAQ	금융	N	N	N	N	N	7220	-30	5	-0.41	109105080	15046	27.74	7220	7340	7210	9420	5080	7250	7251.43	1.97	-352	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1472	11.52	0.64	12	0.07	627.00	11280.00	15260	20230405	-52.69	5880	20231031	22.79	9290	-22.28	20240112	6660	8.41	20240102	15260	-52.69	20230405	5880	22.79	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
143	20240404	110448	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	0	3	0.00	80879170	11141	20.54	7220	7340	7210	9420	5080	7250	7259.60	1.97	2273	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1479	11.56	0.64	12	0.05	627.00	11280.00	15260	20230405	-52.49	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	15260	-52.49	20230405	5880	23.30	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
144	20240404	100448	57	100.00	KOSDAQ	금융	N	N	N	N	N	7340	90	2	1.24	48022670	6603	12.17	7220	7340	7210	9420	5080	7250	7272.86	1.97	3208	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1497	11.71	0.65	12	0.03	627.00	11280.00	15260	20230405	-51.90	5880	20231031	24.83	9290	-20.99	20240112	6660	10.21	20240102	15260	-51.90	20230405	5880	24.83	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
145	20240404	090449	57	100.00	KOSDAQ	금융	N	N	N	N	N	7210	-40	5	-0.55	7201550	995	1.83	7220	7340	7210	9420	5080	7250	7237.74	1.97	33	7663	7456	7353	7146	7043	7405	7095	102	2170	500	4930	10	1	20394221	1470	11.50	0.64	12	0.00	627.00	11280.00	15260	20230405	-52.75	5880	20231031	22.62	9290	-22.39	20240112	6660	8.26	20240102	15260	-52.75	20230405	5880	22.62	20231031	1.32	N	054620	500	101 억	400899	N	N	N	N
146	20240403	160449	57	100.00	KOSDAQ	금융	N	N	N	N	N	7250	-360	5	-4.73	396436920	53934	102.64	7520	7560	7250	9890	5330	7610	7351.58	1.96	1679	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1479	11.56	0.64	12	0.26	627.00	11280.00	15260	20230405	-52.49	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	15260	-52.49	20230405	5880	23.30	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
147	20240403	150446	57	100.00	KOSDAQ	금융	N	N	N	N	N	7270	-340	5	-4.47	364317350	49508	94.21	7520	7560	7250	9890	5330	7610	7358.76	1.96	1426	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1483	11.59	0.64	12	0.24	627.00	11280.00	15260	20230405	-52.36	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	15260	-52.36	20230405	5880	23.64	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
148	20240403	140444	57	100.00	KOSDAQ	금융	N	N	N	N	N	7370	-240	5	-3.15	267145370	36195	68.88	7520	7560	7320	9890	5330	7610	7380.73	1.96	7872	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1503	11.75	0.65	12	0.18	627.00	11280.00	15260	20230405	-51.70	5880	20231031	25.34	9290	-20.67	20240112	6660	10.66	20240102	15260	-51.70	20230405	5880	25.34	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
149	20240403	130444	57	100.00	KOSDAQ	금융	N	N	N	N	N	7360	-250	5	-3.29	196548580	26591	50.60	7520	7560	7320	9890	5330	7610	7391.55	1.96	4641	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1501	11.74	0.65	12	0.13	627.00	11280.00	15260	20230405	-51.77	5880	20231031	25.17	9290	-20.78	20240112	6660	10.51	20240102	15260	-51.77	20230405	5880	25.17	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
150	20240403	120445	57	100.00	KOSDAQ	금융	N	N	N	N	N	7360	-250	5	-3.29	146839700	19815	37.71	7520	7560	7330	9890	5330	7610	7410.53	1.96	2405	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1501	11.74	0.65	12	0.10	627.00	11280.00	15260	20230405	-51.77	5880	20231031	25.17	9290	-20.78	20240112	6660	10.51	20240102	15260	-51.77	20230405	5880	25.17	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
151	20240403	110444	57	100.00	KOSDAQ	금융	N	N	N	N	N	7410	-200	5	-2.63	115473580	15555	29.60	7520	7560	7330	9890	5330	7610	7423.57	1.96	1025	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1511	11.82	0.66	12	0.08	627.00	11280.00	15260	20230405	-51.44	5880	20231031	26.02	9290	-20.24	20240112	6660	11.26	20240102	15260	-51.44	20230405	5880	26.02	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
152	20240403	100446	57	100.00	KOSDAQ	금융	N	N	N	N	N	7390	-220	5	-2.89	81010370	10887	20.72	7520	7560	7350	9890	5330	7610	7441.02	1.96	676	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1507	11.79	0.66	12	0.05	627.00	11280.00	15260	20230405	-51.57	5880	20231031	25.68	9290	-20.45	20240112	6660	10.96	20240102	15260	-51.57	20230405	5880	25.68	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
153	20240403	090446	57	100.00	KOSDAQ	금융	N	N	N	N	N	7480	-130	5	-1.71	19422530	2591	4.93	7520	7520	7470	9890	5330	7610	7496.15	1.96	2133	7930	7770	7640	7480	7350	7705	7415	102	2280	500	5170	10	1	20394221	1525	11.93	0.66	12	0.01	627.00	11280.00	15260	20230405	-50.98	5880	20231031	27.21	9290	-19.48	20240112	6660	12.31	20240102	15260	-50.98	20230405	5880	27.21	20231031	1.32	N	054620	500	101 억	399220	N	N	N	N
154	20240402	160437	57	100.00	KOSDAQ	금융	N	N	N	N	N	7610	-140	5	-1.81	397458220	52440	108.00	7700	7800	7510	10070	5430	7750	7579.29	1.91	9780	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1552	12.14	0.67	12	0.26	627.00	11280.00	15390	20230328	-50.55	5880	20231031	29.42	9290	-18.08	20240112	6660	14.26	20240102	15260	-50.13	20230405	5880	29.42	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
155	20240402	150443	57	100.00	KOSDAQ	금융	N	N	N	N	N	7580	-170	5	-2.19	375474200	49549	102.05	7700	7800	7510	10070	5430	7750	7577.84	1.91	9888	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1546	12.09	0.67	12	0.24	627.00	11280.00	15390	20230328	-50.75	5880	20231031	28.91	9290	-18.41	20240112	6660	13.81	20240102	15260	-50.33	20230405	5880	28.91	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
156	20240402	140445	57	100.00	KOSDAQ	금융	N	N	N	N	N	7600	-150	5	-1.94	347078540	45810	94.34	7700	7800	7510	10070	5430	7750	7576.48	1.91	8708	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1550	12.12	0.67	12	0.22	627.00	11280.00	15390	20230328	-50.62	5880	20231031	29.25	9290	-18.19	20240112	6660	14.11	20240102	15260	-50.20	20230405	5880	29.25	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
157	20240402	130439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7550	-200	5	-2.58	270604500	35653	73.43	7700	7800	7520	10070	5430	7750	7589.95	1.91	4252	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1540	12.04	0.67	12	0.17	627.00	11280.00	15390	20230328	-50.94	5880	20231031	28.40	9290	-18.73	20240112	6660	13.36	20240102	15260	-50.52	20230405	5880	28.40	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
158	20240402	120438	57	100.00	KOSDAQ	금융	N	N	N	N	N	7630	-120	5	-1.55	209089010	27489	56.61	7700	7800	7540	10070	5430	7750	7606.28	1.91	2806	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1556	12.17	0.68	12	0.13	627.00	11280.00	15390	20230328	-50.42	5880	20231031	29.76	9290	-17.87	20240112	6660	14.56	20240102	15260	-50.00	20230405	5880	29.76	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
159	20240402	110439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7660	-90	5	-1.16	127862700	16747	34.49	7700	7800	7560	10070	5430	7750	7634.96	1.91	104	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1562	12.22	0.68	12	0.08	627.00	11280.00	15390	20230328	-50.23	5880	20231031	30.27	9290	-17.55	20240112	6660	15.02	20240102	15260	-49.80	20230405	5880	30.27	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
160	20240402	100439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7740	-10	5	-0.13	83834900	10953	22.56	7700	7800	7580	10070	5430	7750	7654.06	1.91	-491	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1579	12.34	0.69	12	0.05	627.00	11280.00	15390	20230328	-49.71	5880	20231031	31.63	9290	-16.68	20240112	6660	16.22	20240102	15260	-49.28	20230405	5880	31.63	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
161	20240402	090439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7700	-50	5	-0.65	8001200	1039	2.14	7700	7720	7690	10070	5430	7750	7700.87	1.91	428	8036	7892	7806	7662	7576	7850	7620	102	2320	500	5270	10	1	20394221	1570	12.28	0.68	12	0.01	627.00	11280.00	15390	20230328	-49.97	5880	20231031	30.95	9290	-17.12	20240112	6660	15.62	20240102	15260	-49.54	20230405	5880	30.95	20231031	1.32	N	054620	500	101 억	389441	N	N	N	N
162	20240401	160437	57	100.00	KOSDAQ	금융	N	N	N	N	N	7750	-150	5	-1.90	378778110	48436	91.28	7910	7950	7720	10270	5530	7900	7820.18	1.97	-12406	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1581	17.15	0.73	12	0.24	452.00	10581.00	15390	20230328	-49.64	5880	20231031	31.80	9290	-16.58	20240112	6660	16.37	20240102	15260	-49.21	20230405	5880	31.80	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
163	20240401	150439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7790	-110	5	-1.39	348848000	44572	84.00	7910	7950	7720	10270	5530	7900	7826.62	1.97	-10424	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1589	17.23	0.74	12	0.22	452.00	10581.00	15390	20230328	-49.38	5880	20231031	32.48	9290	-16.15	20240112	6660	16.97	20240102	15260	-48.95	20230405	5880	32.48	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
164	20240401	140436	57	100.00	KOSDAQ	금융	N	N	N	N	N	7810	-90	5	-1.14	328826720	41993	79.14	7910	7950	7720	10270	5530	7900	7830.51	1.97	-9704	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1593	17.28	0.74	12	0.21	452.00	10581.00	15390	20230328	-49.25	5880	20231031	32.82	9290	-15.93	20240112	6660	17.27	20240102	15260	-48.82	20230405	5880	32.82	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
165	20240401	130436	57	100.00	KOSDAQ	금융	N	N	N	N	N	7730	-170	5	-2.15	289171520	36887	69.52	7910	7950	7720	10270	5530	7900	7839.39	1.97	-9632	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1576	17.10	0.73	12	0.18	452.00	10581.00	15390	20230328	-49.77	5880	20231031	31.46	9290	-16.79	20240112	6660	16.07	20240102	15260	-49.34	20230405	5880	31.46	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
166	20240401	120439	57	100.00	KOSDAQ	금융	N	N	N	N	N	7760	-140	5	-1.77	253610940	32295	60.86	7910	7950	7740	10270	5530	7900	7852.95	1.97	-7898	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1583	17.17	0.73	12	0.16	452.00	10581.00	15390	20230328	-49.58	5880	20231031	31.97	9290	-16.47	20240112	6660	16.52	20240102	15260	-49.15	20230405	5880	31.97	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
167	20240401	110437	57	100.00	KOSDAQ	금융	N	N	N	N	N	7800	-100	5	-1.27	211322220	26846	50.59	7910	7950	7760	10270	5530	7900	7871.65	1.97	-3259	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1591	17.26	0.74	12	0.13	452.00	10581.00	15390	20230328	-49.32	5880	20231031	32.65	9290	-16.04	20240112	6660	17.12	20240102	15260	-48.89	20230405	5880	32.65	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
168	20240401	100435	57	100.00	KOSDAQ	금융	N	N	N	N	N	7910	10	2	0.13	151259270	19154	36.10	7910	7950	7820	10270	5530	7900	7897.01	1.97	537	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1613	17.50	0.75	12	0.09	452.00	10581.00	15390	20230328	-48.60	5880	20231031	34.52	9290	-14.85	20240112	6660	18.77	20240102	15260	-48.17	20230405	5880	34.52	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N
169	20240401	090435	57	100.00	KOSDAQ	금융	N	N	N	N	N	7900	0	3	0.00	15280770	1936	3.65	7910	7910	7860	10270	5530	7900	7892.96	1.97	-332	8060	7980	7870	7790	7680	8020	7830	102	2370	500	5370	10	1	20394221	1611	17.48	0.75	12	0.01	452.00	10581.00	15390	20230328	-48.67	5880	20231031	34.35	9290	-14.96	20240112	6660	18.62	20240102	15260	-48.23	20230405	5880	34.35	20231031	1.35	N	054620	500	101 억	401689	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History