KissMeData/442310/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 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	161336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	15	2	0.64	5563540	2373	18.55	2340	2375	2335	3025	1635	2330	2344.52	0.24	-9	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	157	42.64	1.24	12	0.04	55.00	1884.00	2390	20240415	-1.88	1879	20230425	24.80	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
3	20240430	151348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	30	2	1.29	5134380	2190	17.12	2340	2375	2335	3025	1635	2330	2344.47	0.24	-8	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	158	42.91	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
4	20240430	141355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	30	2	1.29	5134380	2190	17.12	2340	2375	2335	3025	1635	2330	2344.47	0.24	-8	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	158	42.91	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
5	20240430	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	30	2	1.29	5134380	2190	17.12	2340	2375	2335	3025	1635	2330	2344.47	0.24	-8	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	158	42.91	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
6	20240430	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	10	2	0.43	5129665	2188	17.10	2340	2375	2335	3025	1635	2330	2344.45	0.24	-7	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	157	42.55	1.24	12	0.03	55.00	1884.00	2390	20240415	-2.09	1879	20230425	24.53	2390	-2.09	20240415	2120	10.38	20240102	2540	-7.87	20230525	2070	13.04	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
7	20240430	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	30	2	1.29	5120270	2184	17.07	2340	2375	2335	3025	1635	2330	2344.45	0.24	-6	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	158	42.91	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
8	20240430	101342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	30	2	1.29	427910	183	1.43	2340	2375	2335	3025	1635	2330	2338.31	0.24	-6	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
9	20240430	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	10	2	0.43	11700	5	0.04	2340	2340	2340	3025	1635	2330	2340.00	0.24	-5	2400	2365	2345	2310	2290	2355	2300	7	695	100	1720	5	1	6710000	157	42.55	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.09	1879	20230425	24.53	2390	-2.09	20240415	2120	10.38	20240102	2540	-7.87	20230525	2070	13.04	20231025	0.07	N	442310	100	6 억	15843	N	N	N	N
10	20240429	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-50	5	-2.10	29908355	12793	161.88	2380	2380	2325	3090	1670	2380	2337.87	0.24	3	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	156	42.36	1.24	12	0.19	55.00	1884.00	2390	20240415	-2.51	1879	20230425	24.00	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
11	20240429	151342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-20	5	-0.84	28410165	12150	153.74	2380	2380	2325	3090	1670	2380	2338.29	0.24	635	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	158	42.91	1.25	12	0.18	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
12	20240429	141250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-20	5	-0.84	28403145	12147	153.70	2380	2380	2325	3090	1670	2380	2338.28	0.24	637	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	158	42.91	1.25	12	0.18	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
13	20240429	131341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-20	5	-0.84	23731350	10142	128.33	2380	2380	2325	3090	1670	2380	2339.91	0.24	638	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	158	42.91	1.25	12	0.15	55.00	1884.00	2390	20240415	-1.26	1879	20230425	25.60	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
14	20240429	121340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-25	5	-1.05	5423900	2303	29.14	2380	2380	2355	3090	1670	2380	2355.15	0.24	-3	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	158	42.82	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.46	1879	20230425	25.33	2390	-1.46	20240415	2120	11.08	20240102	2540	-7.28	20230525	2070	13.77	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
15	20240429	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	33305	14	0.18	2380	2380	2375	3090	1670	2380	2378.93	0.24	-3	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	160	43.27	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.42	1879	20230425	26.66	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
16	20240429	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	33305	14	0.18	2380	2380	2375	3090	1670	2380	2378.93	0.24	-3	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	160	43.27	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.42	1879	20230425	26.66	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
17	20240429	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-5	5	-0.21	7130	3	0.04	2380	2380	2375	3090	1670	2380	2376.67	0.24	-2	2386	2382	2381	2377	2376	2382	2377	7	710	100	1760	5	1	6710000	159	43.18	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.63	1879	20230425	26.40	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15840	N	N	N	N
18	20240426	161334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	18821205	7903	77.23	2380	2385	2380	3090	1670	2380	2381.53	0.23	2471	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.27	1.26	12	0.12	55.00	1884.00	2390	20240415	-0.42	1879	20230425	26.66	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
19	20240426	151336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	11031465	4630	45.25	2380	2385	2380	3090	1670	2380	2382.61	0.23	2208	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2390	20240415	-0.42	1879	20230425	26.66	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
20	20240426	141334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	5792085	2429	23.74	2380	2385	2380	3090	1670	2380	2384.56	0.23	99	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.36	1.27	12	0.04	55.00	1884.00	2390	20240415	-0.21	1879	20230425	26.93	2390	-0.21	20240415	2120	12.50	20240102	2540	-6.10	20230525	2070	15.22	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
21	20240426	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	5792085	2429	23.74	2380	2385	2380	3090	1670	2380	2384.56	0.23	99	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.36	1.27	12	0.04	55.00	1884.00	2390	20240415	-0.21	1879	20230425	26.93	2390	-0.21	20240415	2120	12.50	20240102	2540	-6.10	20230525	2070	15.22	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
22	20240426	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	5787315	2427	23.72	2380	2385	2380	3090	1670	2380	2384.56	0.23	99	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.36	1.27	12	0.04	55.00	1884.00	2390	20240415	-0.21	1879	20230425	26.93	2390	-0.21	20240415	2120	12.50	20240102	2540	-6.10	20230525	2070	15.22	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
23	20240426	111327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	540315	227	2.22	2380	2385	2380	3090	1670	2380	2380.24	0.23	100	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2390	20240415	-0.21	1879	20230425	26.93	2390	-0.21	20240415	2120	12.50	20240102	2540	-6.10	20230525	2070	15.22	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
24	20240426	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2385	5	2	0.21	540315	227	2.22	2380	2385	2380	3090	1670	2380	2380.24	0.23	100	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2390	20240415	-0.21	1879	20230425	26.93	2390	-0.21	20240415	2120	12.50	20240102	2540	-6.10	20230525	2070	15.22	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
25	20240426	091336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	238000	100	0.98	2380	2380	2380	3090	1670	2380	2380.00	0.23	-15	2396	2387	2371	2362	2346	2392	2367	7	710	100	1760	5	1	6710000	160	43.27	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.42	1879	20230425	26.66	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15297	N	N	N	N
26	20240425	161325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	10	2	0.42	24251790	10233	272.88	2370	2380	2355	3080	1660	2370	2369.96	0.23	1603	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	160	43.27	1.26	12	0.15	55.00	1884.00	2390	20240415	-0.42	1871	20230419	27.20	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
27	20240425	151332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	24213710	10217	272.45	2370	2375	2355	3080	1660	2370	2369.94	0.23	1603	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.15	55.00	1884.00	2390	20240415	-0.63	1871	20230419	26.94	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
28	20240425	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	3876750	1636	43.63	2370	2375	2355	3080	1660	2370	2369.65	0.23	1478	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1871	20230419	26.67	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
29	20240425	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	3172865	1339	35.71	2370	2375	2355	3080	1660	2370	2369.58	0.23	1182	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1871	20230419	26.67	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
30	20240425	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	2466615	1041	27.76	2370	2375	2355	3080	1660	2370	2369.47	0.23	886	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1871	20230419	26.67	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
31	20240425	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	0	3	0.00	1644230	694	18.51	2370	2375	2355	3080	1660	2370	2369.21	0.23	590	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.01	55.00	1884.00	2390	20240415	-0.84	1871	20230419	26.67	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
32	20240425	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	468815	198	5.28	2370	2375	2355	3080	1660	2370	2367.75	0.23	103	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.63	1871	20230419	26.94	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
33	20240425	091330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-5	5	-0.21	184565	78	2.08	2370	2370	2365	3080	1660	2370	2366.22	0.23	16	2413	2391	2353	2331	2293	2400	2340	7	710	100	1750	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2390	20240415	-1.05	1871	20230419	26.40	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15365	N	N	N	N
34	20240424	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	5	2	0.21	8853930	3750	49.64	2370	2375	2315	3070	1660	2365	2361.05	0.23	1531	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.09	1.26	12	0.06	55.00	1884.00	2390	20240415	-0.84	1854	20230418	27.83	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
35	20240424	151323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	5	2	0.21	8778090	3718	49.21	2370	2375	2315	3070	1660	2365	2360.97	0.23	1531	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.09	1.26	12	0.06	55.00	1884.00	2390	20240415	-0.84	1854	20230418	27.83	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
36	20240424	141324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	8139550	3448	45.64	2370	2375	2315	3070	1660	2365	2360.66	0.23	1286	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.05	55.00	1884.00	2390	20240415	-1.05	1854	20230418	27.56	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
37	20240424	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	7416145	3142	41.59	2370	2375	2315	3070	1660	2365	2360.33	0.23	997	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.05	55.00	1884.00	2390	20240415	-1.05	1854	20230418	27.56	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
38	20240424	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	6512790	2760	36.53	2370	2375	2315	3070	1660	2365	2359.71	0.23	687	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.04	55.00	1884.00	2390	20240415	-1.05	1854	20230418	27.56	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
39	20240424	111320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	4741415	2011	26.62	2370	2375	2315	3070	1660	2365	2357.74	0.23	403	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.03	55.00	1884.00	2390	20240415	-1.05	1854	20230418	27.56	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
40	20240424	101317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	0	3	0.00	1820615	776	10.27	2370	2375	2315	3070	1660	2365	2346.15	0.23	218	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2390	20240415	-1.05	1854	20230418	27.56	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
41	20240424	091322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2355	-10	5	-0.42	1177180	504	6.67	2370	2375	2315	3070	1660	2365	2335.67	0.23	218	2411	2387	2361	2337	2311	2375	2325	7	705	100	1750	5	1	6710000	158	42.82	1.25	12	0.01	55.00	1884.00	2390	20240415	-1.46	1854	20230418	27.02	2390	-1.46	20240415	2120	11.08	20240102	2540	-7.28	20230525	2070	13.77	20231025	0.07	N	442310	100	6 억	15610	N	N	N	N
42	20240423	161244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	-10	5	-0.42	17910540	7555	46.27	2375	2385	2335	3085	1665	2375	2370.69	0.23	1862	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.00	1.26	12	0.11	55.00	1884.00	2390	20240415	-1.05	1841	20230417	28.46	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
43	20240423	151317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	17669125	7453	45.65	2375	2385	2335	3085	1665	2375	2370.74	0.23	1807	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.11	55.00	1884.00	2390	20240415	-0.84	1841	20230417	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
44	20240423	141314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	5	2	0.21	16406615	6921	42.39	2375	2385	2335	3085	1665	2375	2370.56	0.23	1411	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	160	43.27	1.26	12	0.10	55.00	1884.00	2390	20240415	-0.42	1841	20230417	29.28	2390	-0.42	20240415	2120	12.26	20240102	2540	-6.30	20230525	2070	14.98	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
45	20240423	131313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	4879665	2067	12.66	2375	2375	2335	3085	1665	2375	2360.75	0.23	1217	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.03	55.00	1884.00	2390	20240415	-0.84	1841	20230417	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
46	20240423	121312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	2614375	1103	6.76	2375	2375	2365	3085	1665	2375	2370.24	0.23	963	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1841	20230417	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
47	20240423	111313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	1910505	806	4.94	2375	2375	2365	3085	1665	2375	2370.35	0.23	670	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.01	55.00	1884.00	2390	20240415	-0.84	1841	20230417	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
48	20240423	101310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	-5	5	-0.21	1208985	510	3.12	2375	2375	2365	3085	1665	2375	2370.56	0.23	374	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.09	1.26	12	0.01	55.00	1884.00	2390	20240415	-0.84	1841	20230417	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
49	20240423	091313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	0	3	0.00	180425	76	0.47	2375	2375	2370	3085	1665	2375	2374.01	0.23	59	2401	2387	2361	2347	2321	2395	2355	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.00	55.00	1884.00	2390	20240415	-0.63	1841	20230417	29.01	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15601	N	N	N	N
50	20240422	161307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	38463045	16327	647.90	2360	2375	2335	3035	1635	2335	2355.79	0.23	150	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	159	43.18	1.26	12	0.24	55.00	1884.00	2390	20240415	-0.63	1841	20230417	29.01	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
51	20240422	151305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	31656430	13461	534.17	2360	2375	2335	3035	1635	2335	2351.71	0.23	177	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	159	43.18	1.26	12	0.20	55.00	1884.00	2390	20240415	-0.63	1841	20230417	29.01	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
52	20240422	141307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	31656430	13461	534.17	2360	2375	2335	3035	1635	2335	2351.71	0.23	177	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	159	43.18	1.26	12	0.20	55.00	1884.00	2390	20240415	-0.63	1841	20230417	29.01	2390	-0.63	20240415	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
53	20240422	131303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	30	2	1.28	24055455	10259	407.10	2360	2365	2335	3035	1635	2335	2344.81	0.23	179	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.15	55.00	1884.00	2390	20240415	-1.05	1841	20230417	28.46	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
54	20240422	121302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	21738345	9278	368.17	2360	2360	2335	3035	1635	2335	2343.00	0.23	182	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	158	42.91	1.25	12	0.14	55.00	1884.00	2390	20240415	-1.26	1841	20230417	28.19	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
55	20240422	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	21738345	9278	368.17	2360	2360	2335	3035	1635	2335	2343.00	0.23	182	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	158	42.91	1.25	12	0.14	55.00	1884.00	2390	20240415	-1.26	1841	20230417	28.19	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
56	20240422	101305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	15	2	0.64	12905610	5513	218.77	2360	2360	2340	3035	1635	2335	2340.94	0.23	-4	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	158	42.73	1.25	12	0.08	55.00	1884.00	2390	20240415	-1.67	1841	20230417	27.65	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
57	20240422	091306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	11800	5	0.20	2360	2360	2360	3035	1635	2335	2360.00	0.23	0	2358	2346	2328	2316	2298	2352	2322	7	700	100	1720	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2390	20240415	-1.26	1841	20230417	28.19	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	15639	N	N	N	N
58	20240419	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	10	2	0.43	5866800	2520	666.67	2320	2340	2310	3020	1630	2325	2328.10	0.24	1121	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.04	55.00	1884.00	2390	20240415	-2.30	1841	20230417	26.83	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
59	20240419	151213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	10	2	0.43	4986545	2143	566.93	2320	2340	2310	3020	1630	2325	2326.90	0.24	1091	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.03	55.00	1884.00	2390	20240415	-2.30	1841	20230417	26.83	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
60	20240419	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	4101815	1763	466.40	2320	2340	2310	3020	1630	2325	2326.61	0.24	901	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.03	55.00	1884.00	2390	20240415	-2.93	1841	20230417	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
61	20240419	131206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	3310695	1422	376.19	2320	2340	2310	3020	1630	2325	2328.20	0.24	560	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.02	55.00	1884.00	2390	20240415	-2.93	1841	20230417	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
62	20240419	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	2459265	1055	279.10	2320	2340	2315	3020	1630	2325	2331.06	0.24	419	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.02	55.00	1884.00	2390	20240415	-2.72	1841	20230417	26.29	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
63	20240419	111216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	5	2	0.22	1658745	711	188.10	2320	2340	2315	3020	1630	2325	2332.97	0.24	317	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.01	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
64	20240419	101208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	10	2	0.43	819575	351	92.86	2320	2340	2320	3020	1630	2325	2334.97	0.24	90	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	157	42.45	1.24	12	0.01	55.00	1884.00	2390	20240415	-2.30	1841	20230417	26.83	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
65	20240419	091200	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	0.24	0	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1841	20230417	26.29	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16410	N	N	N	N
66	20240418	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	879910	378	147.08	2340	2345	2320	3005	1625	2315	2327.80	0.25	-95	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.72	1841	20230417	26.29	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
67	20240418	151159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	577885	248	96.50	2340	2345	2320	3005	1625	2315	2330.18	0.25	-25	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
68	20240418	141207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	60710	26	10.12	2340	2345	2325	3005	1625	2315	2335.00	0.25	-9	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
69	20240418	131155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	60710	26	10.12	2340	2345	2325	3005	1625	2315	2335.00	0.25	-9	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
70	20240418	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	56055	24	9.34	2340	2345	2325	3005	1625	2315	2335.62	0.25	-8	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1841	20230417	26.29	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
71	20240418	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	51405	22	8.56	2340	2345	2330	3005	1625	2315	2336.59	0.25	-6	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
72	20240418	101159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	51405	22	8.56	2340	2345	2330	3005	1625	2315	2336.59	0.25	-6	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
73	20240418	091156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	15	2	0.65	14045	6	2.33	2340	2345	2330	3005	1625	2315	2340.83	0.25	-2	2345	2330	2305	2290	2265	2335	2295	7	690	100	1710	5	1	6710000	156	42.36	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.51	1841	20230417	26.56	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16505	N	N	N	N
74	20240417	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	592330	257	3.22	2315	2320	2280	3015	1625	2320	2304.79	0.25	-16	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.00	55.00	1884.00	2390	20240415	-3.14	1841	20230411	25.75	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
75	20240417	151205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	513620	223	2.79	2315	2320	2280	3015	1625	2320	2303.23	0.25	-16	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
76	20240417	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	495080	215	2.69	2315	2320	2280	3015	1625	2320	2302.70	0.25	-14	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
77	20240417	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	495080	215	2.69	2315	2320	2280	3015	1625	2320	2302.70	0.25	-14	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
78	20240417	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	485830	211	2.64	2315	2320	2280	3015	1625	2320	2302.51	0.25	-12	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
79	20240417	111208	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	412645	179	2.24	2315	2320	2280	3015	1625	2320	2305.28	0.25	-11	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
80	20240417	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	0	3	0.00	412645	179	2.24	2315	2320	2280	3015	1625	2320	2305.28	0.25	-11	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
81	20240417	091153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-5	5	-0.22	4630	2	0.03	2315	2315	2315	3015	1625	2320	2315.00	0.25	-2	2420	2370	2320	2270	2220	2345	2245	7	695	100	1710	5	1	6710000	155	42.09	1.23	12	0.00	55.00	1884.00	2390	20240415	-3.14	1841	20230411	25.75	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억	16521	N	N	N	N
82	20240416	161159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-20	5	-0.85	18513475	7986	33.10	2335	2370	2270	3040	1640	2340	2318.24	0.25	-7	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	156	42.18	1.23	12	0.12	55.00	1884.00	2390	20240415	-2.93	1841	20230411	26.02	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
83	20240416	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-35	5	-1.50	16546680	7132	29.56	2335	2370	2270	3040	1640	2340	2320.06	0.25	-47	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	155	41.91	1.22	12	0.11	55.00	1884.00	2390	20240415	-3.56	1841	20230411	25.20	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
84	20240416	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-40	5	-1.71	16290730	7021	29.10	2335	2370	2270	3040	1640	2340	2320.29	0.25	15	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	154	41.82	1.22	12	0.10	55.00	1884.00	2390	20240415	-3.77	1841	20230411	24.93	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
85	20240416	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	15121745	6507	26.97	2335	2370	2300	3040	1640	2340	2323.92	0.25	7	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	157	42.64	1.24	12	0.10	55.00	1884.00	2390	20240415	-1.88	1841	20230411	27.38	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
86	20240416	121158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	15121745	6507	26.97	2335	2370	2300	3040	1640	2340	2323.92	0.25	7	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	157	42.64	1.24	12	0.10	55.00	1884.00	2390	20240415	-1.88	1841	20230411	27.38	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
87	20240416	111152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	15121745	6507	26.97	2335	2370	2300	3040	1640	2340	2323.92	0.25	7	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	157	42.64	1.24	12	0.10	55.00	1884.00	2390	20240415	-1.88	1841	20230411	27.38	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
88	20240416	101144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	5	2	0.21	2178215	932	3.86	2335	2370	2335	3040	1640	2340	2337.14	0.25	-1	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	157	42.64	1.24	12	0.01	55.00	1884.00	2390	20240415	-1.88	1841	20230411	27.38	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
89	20240416	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	30	2	1.28	1884380	807	3.34	2335	2370	2335	3040	1640	2340	2335.04	0.25	0	2406	2372	2356	2322	2306	2365	2315	7	700	100	1730	5	1	6710000	159	43.09	1.26	12	0.01	55.00	1884.00	2390	20240415	-0.84	1841	20230411	28.73	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	16528	N	N	N	N
90	20240415	161142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-30	5	-1.27	57025450	24130	122.25	2365	2390	2340	3080	1660	2370	2363.26	0.25	52	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	157	42.55	1.24	12	0.36	55.00	1884.00	2390	20240415	-2.09	1841	20230411	27.10	2390	-2.09	20240415	2120	10.38	20240102	2540	-7.87	20230525	2070	13.04	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
91	20240415	151147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-10	5	-0.42	55480530	23470	118.90	2365	2390	2360	3080	1660	2370	2363.89	0.25	660	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	158	42.91	1.25	12	0.35	55.00	1884.00	2390	20240415	-1.26	1841	20230411	28.19	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
92	20240415	141140	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-10	5	-0.42	50661410	21428	108.56	2365	2390	2360	3080	1660	2370	2364.26	0.25	618	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	158	42.91	1.25	12	0.32	55.00	1884.00	2390	20240415	-1.26	1841	20230411	28.19	2390	-1.26	20240415	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
93	20240415	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	20	2	0.84	12035910	5081	25.74	2365	2390	2360	3080	1660	2370	2368.81	0.25	-16	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	160	43.45	1.27	12	0.08	55.00	1884.00	2390	20240415	0.00	1841	20230411	29.82	2390	0.00	20240415	2120	12.74	20240102	2540	-5.91	20230525	2070	15.46	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
94	20240415	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	20	2	0.84	12021580	5075	25.71	2365	2390	2360	3080	1660	2370	2368.78	0.25	-14	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	160	43.45	1.27	12	0.08	55.00	1884.00	2390	20240415	0.00	1841	20230411	29.82	2390	0.00	20240415	2120	12.74	20240102	2540	-5.91	20230525	2070	15.46	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
95	20240415	111144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	9741550	4115	20.85	2365	2375	2360	3080	1660	2370	2367.33	0.25	-13	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.06	55.00	1884.00	2380	20240119	-0.21	1841	20230411	29.01	2380	-0.21	20240119	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
96	20240415	101136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	5	2	0.21	7359430	3111	15.76	2365	2375	2360	3080	1660	2370	2365.62	0.25	-13	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	159	43.18	1.26	12	0.05	55.00	1884.00	2380	20240119	-0.21	1841	20230411	29.01	2380	-0.21	20240119	2120	12.03	20240102	2540	-6.50	20230525	2070	14.73	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
97	20240415	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	-10	5	-0.42	4415595	1871	9.48	2365	2365	2360	3080	1660	2370	2360.02	0.25	4	2390	2380	2360	2350	2330	2385	2355	7	710	100	1750	5	1	6710000	158	42.91	1.25	12	0.03	55.00	1884.00	2380	20240119	-0.84	1841	20230411	28.19	2380	-0.84	20240119	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	16476	N	N	N	N
98	20240412	161134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	35	2	1.50	46427890	19739	67.30	2345	2370	2340	3035	1635	2335	2352.09	0.25	-108	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	159	43.09	1.26	12	0.29	55.00	1884.00	2380	20240119	-0.42	1841	20230406	28.73	2380	-0.42	20240119	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
99	20240412	151139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2370	35	2	1.50	43780995	18622	63.49	2345	2370	2340	3035	1635	2335	2351.04	0.25	-29	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	159	43.09	1.26	12	0.28	55.00	1884.00	2380	20240119	-0.42	1841	20230406	28.73	2380	-0.42	20240119	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
100	20240412	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	42589550	18114	61.76	2345	2370	2340	3035	1635	2335	2351.20	0.25	-26	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	157	42.64	1.24	12	0.27	55.00	1884.00	2380	20240119	-1.47	1841	20230406	27.38	2380	-1.47	20240119	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
101	20240412	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	30	2	1.28	26473545	11257	38.38	2345	2370	2340	3035	1635	2335	2351.74	0.25	-25	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.17	55.00	1884.00	2380	20240119	-0.63	1841	20230406	28.46	2380	-0.63	20240119	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
102	20240412	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	22673640	9649	32.90	2345	2370	2340	3035	1635	2335	2349.84	0.25	9	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	158	42.91	1.25	12	0.14	55.00	1884.00	2380	20240119	-0.84	1841	20230406	28.19	2380	-0.84	20240119	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
103	20240412	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2360	25	2	1.07	20878230	8885	30.29	2345	2370	2340	3035	1635	2335	2349.83	0.25	9	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	158	42.91	1.25	12	0.13	55.00	1884.00	2380	20240119	-0.84	1841	20230406	28.19	2380	-0.84	20240119	2120	11.32	20240102	2540	-7.09	20230525	2070	14.01	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
104	20240412	101131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2365	30	2	1.28	13627540	5819	19.84	2345	2370	2340	3035	1635	2335	2341.90	0.25	30	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.09	55.00	1884.00	2380	20240119	-0.63	1841	20230406	28.46	2380	-0.63	20240119	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
105	20240412	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	147735	63	0.21	2345	2345	2345	3035	1635	2335	2345.00	0.25	0	2375	2355	2315	2295	2255	2365	2305	7	700	100	1720	5	1	6710000	157	42.64	1.24	12	0.00	55.00	1884.00	2380	20240119	-1.47	1841	20230406	27.38	2380	-1.47	20240119	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억	16584	N	N	N	N
106	20240411	161127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	55	2	2.41	67409945	29331	128.26	2280	2335	2275	2960	1600	2280	2298.25	0.25	25	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	157	42.45	1.24	12	0.44	55.00	1884.00	2380	20240119	-1.89	1841	20230406	26.83	2380	-1.89	20240119	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
107	20240411	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	50	2	2.19	67356240	29308	128.16	2280	2335	2275	2960	1600	2280	2298.22	0.25	25	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	156	42.36	1.24	12	0.44	55.00	1884.00	2380	20240119	-2.10	1841	20230406	26.56	2380	-2.10	20240119	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
108	20240411	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	45	2	1.97	55688340	24300	106.26	2280	2325	2275	2960	1600	2280	2291.70	0.25	27	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	156	42.27	1.23	12	0.36	55.00	1884.00	2380	20240119	-2.31	1841	20230406	26.29	2380	-2.31	20240119	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
109	20240411	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	45	2	1.97	53669350	23430	102.46	2280	2325	2275	2960	1600	2280	2290.63	0.25	28	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	156	42.27	1.23	12	0.35	55.00	1884.00	2380	20240119	-2.31	1841	20230406	26.29	2380	-2.31	20240119	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
110	20240411	121129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	20	2	0.88	31707715	13883	60.71	2280	2300	2275	2960	1600	2280	2283.92	0.25	188	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	154	41.82	1.22	12	0.21	55.00	1884.00	2380	20240119	-3.36	1841	20230406	24.93	2380	-3.36	20240119	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
111	20240411	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	26445370	11584	50.66	2280	2290	2275	2960	1600	2280	2282.92	0.25	139	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.17	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
112	20240411	101124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	5	2	0.22	15784310	6922	30.27	2280	2285	2275	2960	1600	2280	2280.31	0.25	91	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	153	41.55	1.21	12	0.10	55.00	1884.00	2380	20240119	-3.99	1841	20230406	24.12	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
113	20240411	091124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	0	3	0.00	756960	332	1.45	2280	2280	2280	2960	1600	2280	2280.00	0.25	79	2310	2295	2270	2255	2230	2302	2262	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	16559	N	N	N	N
114	20240409	161107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	51845165	22868	128.91	2250	2285	2245	2955	1595	2275	2267.15	0.24	642	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.34	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
115	20240409	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	51779045	22839	128.74	2250	2285	2245	2955	1595	2275	2267.13	0.24	642	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.34	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
116	20240409	141116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	51751695	22827	128.68	2250	2285	2245	2955	1595	2275	2267.13	0.24	644	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.34	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
117	20240409	131108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	42822380	18876	106.40	2250	2285	2245	2955	1595	2275	2268.62	0.24	645	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.28	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
118	20240409	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-5	5	-0.22	41566935	18321	103.28	2250	2285	2245	2955	1595	2275	2268.81	0.24	370	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.27	55.00	1884.00	2380	20240119	-4.62	1841	20230406	23.30	2380	-4.62	20240119	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
119	20240409	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	10	2	0.44	40379740	17799	100.33	2250	2285	2245	2955	1595	2275	2268.65	0.24	0	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.55	1.21	12	0.27	55.00	1884.00	2380	20240119	-3.99	1841	20230406	24.12	2380	-3.99	20240119	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
120	20240409	101104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	5	2	0.22	21595880	9527	53.70	2250	2280	2245	2955	1595	2275	2266.81	0.24	-1	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.14	55.00	1884.00	2380	20240119	-4.20	1841	20230406	23.85	2380	-4.20	20240119	2120	7.55	20240102	2540	-10.24	20230525	2070	10.14	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
121	20240409	091126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-25	5	-1.10	8799675	3911	22.05	2250	2250	2245	2955	1595	2275	2249.98	0.24	-1	2295	2285	2265	2255	2235	2290	2260	7	680	100	1680	5	1	6710000	151	40.91	1.19	12	0.06	55.00	1884.00	2380	20240119	-5.46	1841	20230406	22.22	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억	15917	N	N	N	N
122	20240408	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	30	2	1.34	40134315	17740	101.03	2250	2275	2245	2915	1575	2245	2262.36	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	153	41.36	1.21	12	0.26	55.00	1884.00	2380	20240119	-4.41	1841	20230403	23.57	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
123	20240408	151112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	30	2	1.34	40134315	17740	101.03	2250	2275	2245	2915	1575	2245	2262.36	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	153	41.36	1.21	12	0.26	55.00	1884.00	2380	20240119	-4.41	1841	20230403	23.57	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
124	20240408	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	30	2	1.34	37508530	16581	94.42	2250	2275	2245	2915	1575	2245	2262.14	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	153	41.36	1.21	12	0.25	55.00	1884.00	2380	20240119	-4.41	1841	20230403	23.57	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
125	20240408	131106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	30	2	1.34	37508530	16581	94.42	2250	2275	2245	2915	1575	2245	2262.14	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	153	41.36	1.21	12	0.25	55.00	1884.00	2380	20240119	-4.41	1841	20230403	23.57	2380	-4.41	20240119	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
126	20240408	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	10	2	0.45	14821950	6580	37.47	2250	2265	2245	2915	1575	2245	2252.58	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	151	41.00	1.20	12	0.10	55.00	1884.00	2380	20240119	-5.25	1841	20230403	22.49	2380	-5.25	20240119	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
127	20240408	111114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	20	2	0.89	14810675	6575	37.44	2250	2265	2245	2915	1575	2245	2252.57	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	152	41.18	1.20	12	0.10	55.00	1884.00	2380	20240119	-4.83	1841	20230403	23.03	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
128	20240408	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	20	2	0.89	11413175	5075	28.90	2250	2265	2245	2915	1575	2245	2248.90	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	152	41.18	1.20	12	0.08	55.00	1884.00	2380	20240119	-4.83	1841	20230403	23.03	2380	-4.83	20240119	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
129	20240408	091113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	5	2	0.22	7409250	3293	18.75	2250	2250	2250	2915	1575	2245	2250.00	0.23	273	2258	2251	2243	2236	2228	2252	2237	7	670	100	1660	5	1	6710000	151	40.91	1.19	12	0.05	55.00	1884.00	2380	20240119	-5.46	1841	20230403	22.22	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억	15644	N	N	N	N
130	20240405	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	39390430	17560	124.77	2245	2250	2235	2910	1570	2240	2243.19	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.26	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
131	20240405	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	37536060	16734	118.90	2245	2250	2235	2910	1570	2240	2243.10	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.25	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
132	20240405	141100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	30048985	13399	95.20	2245	2250	2235	2910	1570	2240	2242.63	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.20	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
133	20240405	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	29934590	13348	94.84	2245	2250	2240	2910	1570	2240	2242.63	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.20	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
134	20240405	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	27238100	12146	86.30	2245	2250	2240	2910	1570	2240	2242.56	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.18	55.00	1884.00	2380	20240119	-5.88	1837	20230331	21.94	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
135	20240405	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	27238100	12146	86.30	2245	2250	2240	2910	1570	2240	2242.56	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	150	40.73	1.19	12	0.18	55.00	1884.00	2380	20240119	-5.88	1837	20230331	21.94	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
136	20240405	100931	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	10	2	0.45	6932890	3088	21.94	2245	2250	2245	2910	1570	2240	2245.11	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.91	1.19	12	0.05	55.00	1884.00	2380	20240119	-5.46	1837	20230331	22.48	2380	-5.46	20240119	2120	6.13	20240102	2540	-11.42	20230525	2070	8.70	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
137	20240405	091049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	5	2	0.22	6784390	3022	21.47	2245	2245	2245	2910	1570	2240	2245.00	0.23	-5	2260	2250	2235	2225	2210	2242	2217	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.05	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15649	N	N	N	N
138	20240404	161043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-5	5	-0.22	31512025	14074	350.01	2245	2245	2220	2915	1575	2245	2239.02	0.23	-26	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	150	40.73	1.19	12	0.21	55.00	1884.00	2380	20240119	-5.88	1837	20230331	21.94	2380	-5.88	20240119	2120	5.66	20240102	2540	-11.81	20230525	2070	8.21	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
139	20240404	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-10	5	-0.45	3853160	1725	42.90	2245	2245	2220	2915	1575	2245	2233.72	0.23	-2	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	150	40.64	1.19	12	0.03	55.00	1884.00	2380	20240119	-6.09	1837	20230331	21.67	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
140	20240404	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-10	5	-0.45	1495240	670	16.66	2245	2245	2220	2915	1575	2245	2231.70	0.23	-1	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2380	20240119	-6.09	1837	20230331	21.67	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
141	20240404	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-25	5	-1.11	377755	170	4.23	2245	2245	2220	2915	1575	2245	2222.09	0.23	0	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	149	40.36	1.18	12	0.00	55.00	1884.00	2380	20240119	-6.72	1837	20230331	20.85	2380	-6.72	20240119	2120	4.72	20240102	2540	-12.60	20230525	2070	7.25	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
142	20240404	121044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	24695	11	0.27	2245	2245	2245	2915	1575	2245	2245.00	0.23	0	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
143	20240404	111046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	24695	11	0.27	2245	2245	2245	2915	1575	2245	2245.00	0.23	0	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
144	20240404	101043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	24695	11	0.27	2245	2245	2245	2915	1575	2245	2245.00	0.23	0	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
145	20240404	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.23	0	2251	2247	2246	2242	2241	2247	2242	7	670	100	1660	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1837	20230331	22.21	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	15675	N	N	N	N
146	20240403	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	9027170	4021	1155.46	2245	2250	2245	2905	1565	2235	2245.01	0.24	-365	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.06	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
147	20240403	151043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	9027170	4021	1155.46	2245	2250	2245	2905	1565	2235	2245.01	0.24	-365	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.06	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
148	20240403	141030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	9027170	4021	1155.46	2245	2250	2245	2905	1565	2235	2245.01	0.24	-365	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.06	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
149	20240403	131039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	4525920	2016	579.31	2245	2245	2245	2905	1565	2235	2245.00	0.24	-116	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.03	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
150	20240403	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	4525920	2016	579.31	2245	2245	2245	2905	1565	2235	2245.00	0.24	-116	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.03	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
151	20240403	111038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	4525920	2016	579.31	2245	2245	2245	2905	1565	2235	2245.00	0.24	-116	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.03	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
152	20240403	101037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	35920	16	4.60	2245	2245	2245	2905	1565	2235	2245.00	0.24	0	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
153	20240403	091039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	10	2	0.45	11225	5	1.44	2245	2245	2245	2905	1565	2235	2245.00	0.24	0	2251	2242	2231	2222	2211	2245	2225	7	670	100	1650	5	1	6710000	151	40.82	1.19	12	0.00	55.00	1884.00	2380	20240119	-5.67	1811	20230329	23.96	2380	-5.67	20240119	2120	5.90	20240102	2540	-11.61	20230525	2070	8.45	20231025	0.07	N	442310	100	6 억	16040	N	N	N	N
154	20240402	161024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	777055	348	3.19	2235	2240	2220	2895	1565	2230	2232.92	0.24	-23	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.01	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
155	20240402	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	629545	282	2.58	2235	2240	2220	2895	1565	2230	2232.43	0.24	-23	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
156	20240402	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	511825	229	2.10	2235	2240	2230	2895	1565	2230	2235.04	0.24	-17	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
157	20240402	131018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	480600	215	1.97	2235	2240	2235	2895	1565	2230	2235.35	0.24	-4	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
158	20240402	121018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	480600	215	1.97	2235	2240	2235	2895	1565	2230	2235.35	0.24	-4	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
159	20240402	111019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	480600	215	1.97	2235	2240	2235	2895	1565	2230	2235.35	0.24	-4	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
160	20240402	101023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	44775	20	0.18	2235	2240	2235	2895	1565	2230	2238.75	0.24	-4	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
161	20240402	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	5	2	0.22	4470	2	0.02	2235	2235	2235	2895	1565	2230	2235.00	0.24	-2	2250	2240	2225	2215	2200	2232	2207	7	665	100	1650	5	1	6710000	150	40.64	1.19	12	0.00	55.00	1884.00	2380	20240119	-6.09	1811	20230329	23.41	2380	-6.09	20240119	2120	5.42	20240102	2540	-12.01	20230525	2070	7.97	20231025	0.07	N	442310	100	6 억	16063	N	N	N	N
162	20240401	161018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	10	2	0.45	24180485	10917	85.44	2235	2235	2210	2885	1555	2220	2214.94	0.24	-68	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	150	40.55	1.18	12	0.16	55.00	1884.00	2380	20240119	-6.30	1811	20230329	23.14	2380	-6.30	20240119	2120	5.19	20240102	2540	-12.20	20230525	2070	7.73	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
163	20240401	151024	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	23552980	10634	83.22	2235	2235	2210	2885	1555	2220	2214.87	0.24	-67	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.16	55.00	1884.00	2380	20240119	-6.72	1811	20230329	22.58	2380	-6.72	20240119	2120	4.72	20240102	2540	-12.60	20230525	2070	7.25	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
164	20240401	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	19930875	8999	70.43	2235	2235	2210	2885	1555	2220	2214.79	0.24	-46	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.13	55.00	1884.00	2380	20240119	-6.93	1811	20230329	22.31	2380	-6.93	20240119	2120	4.48	20240102	2540	-12.80	20230525	2070	7.00	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
165	20240401	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	16033435	7240	56.66	2235	2235	2210	2885	1555	2220	2214.56	0.24	-40	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.11	55.00	1884.00	2380	20240119	-6.93	1811	20230329	22.31	2380	-6.93	20240119	2120	4.48	20240102	2540	-12.80	20230525	2070	7.00	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
166	20240401	121019	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	12584575	5683	44.47	2235	2235	2210	2885	1555	2220	2214.42	0.24	-40	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.08	55.00	1884.00	2380	20240119	-6.93	1811	20230329	22.31	2380	-6.93	20240119	2120	4.48	20240102	2540	-12.80	20230525	2070	7.00	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
167	20240401	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	8831350	3989	31.22	2235	2235	2210	2885	1555	2220	2213.93	0.24	-39	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.06	55.00	1884.00	2380	20240119	-6.93	1811	20230329	22.31	2380	-6.93	20240119	2120	4.48	20240102	2540	-12.80	20230525	2070	7.00	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
168	20240401	101015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	-5	5	-0.23	5402390	2441	19.10	2235	2235	2210	2885	1555	2220	2213.19	0.24	-39	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.27	1.18	12	0.04	55.00	1884.00	2380	20240119	-6.93	1811	20230329	22.31	2380	-6.93	20240119	2120	4.48	20240102	2540	-12.80	20230525	2070	7.00	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N
169	20240401	091013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.24	0	2240	2230	2220	2210	2200	2235	2215	7	665	100	1640	5	1	6710000	149	40.36	1.18	12	0.00	55.00	1884.00	2380	20240119	-6.72	1811	20230329	22.58	2380	-6.72	20240119	2120	4.72	20240102	2540	-12.60	20230525	2070	7.25	20231025	0.07	N	442310	100	6 억	16131	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History