KissMeData/446150/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	-30	5	-1.23	266335445	111026	101.78	2435	2440	2375	3155	1705	2430	2398.86	0.37	0	-6113	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.55	1.21	12	2.33	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
3	20240430	151352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	-35	5	-1.44	232134960	96775	88.71	2435	2440	2375	3155	1705	2430	2398.71	0.37	0	-6532	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.43	1.20	12	2.03	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
4	20240430	141359	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	-35	5	-1.44	184290780	76826	70.43	2435	2440	2375	3155	1705	2430	2398.81	0.37	0	-367	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.43	1.20	12	1.61	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
5	20240430	131354	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	-30	5	-1.23	151665870	63207	57.94	2435	2440	2375	3155	1705	2430	2399.51	0.37	0	59	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.55	1.21	12	1.33	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
6	20240430	121350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	-30	5	-1.23	134393555	56010	51.34	2435	2440	2375	3155	1705	2430	2399.46	0.37	0	-62	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.55	1.21	12	1.17	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
7	20240430	111345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	-30	5	-1.23	75714605	31555	28.93	2435	2440	2375	3155	1705	2430	2399.45	0.37	0	-58	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.55	1.21	12	0.66	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
8	20240430	101346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	-35	5	-1.44	61974180	25798	23.65	2435	2440	2375	3155	1705	2430	2402.29	0.37	0	-55	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	114	54.43	1.20	12	0.54	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
9	20240430	091356	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-20	5	-0.82	16990450	7014	6.43	2435	2440	2400	3155	1705	2430	2422.36	0.37	0	-253	2500	2465	2395	2360	2290	2482	2377	5	725	100	1700	5	1	4770000	115	54.77	1.21	12	0.15	44.00	1990.00	2440	20240430	-1.23	2010	20231013	19.90	2440	-1.23	20240430	2040	18.14	20240103	2440	-1.23	20240430	2010	19.90	20231013	0.00	N	446150	100	4 억		17619	N	N	0	N	00	N
10	20240429	161335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2430	110	2	4.74	258813045	109089	72.52	2325	2430	2325	3015	1625	2320	2372.49	0.31	0	-4382	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	116	55.23	1.22	12	2.29	44.00	1990.00	2430	20240429	0.00	2010	20230421	20.90	2430	0.00	20240429	2040	19.12	20240103	2430	0.00	20240429	2010	20.90	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
11	20240429	151346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	80	2	3.45	235543505	99500	66.14	2325	2410	2325	3015	1625	2320	2367.27	0.31	0	-4254	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	114	54.55	1.21	12	2.09	44.00	1990.00	2410	20240429	-0.41	2010	20230421	19.40	2410	-0.41	20240429	2040	17.65	20240103	2410	-0.41	20240429	2010	19.40	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
12	20240429	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	186675895	78975	52.50	2325	2385	2325	3015	1625	2320	2363.73	0.31	0	-3290	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.64	1.19	12	1.66	44.00	1990.00	2400	20240425	-1.67	2010	20230421	17.41	2400	-1.67	20240425	2040	15.69	20240103	2400	-1.67	20240425	2010	17.41	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
13	20240429	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	163294900	69059	45.91	2325	2385	2325	3015	1625	2320	2364.57	0.31	0	-1955	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.64	1.19	12	1.45	44.00	1990.00	2400	20240425	-1.67	2010	20230421	17.41	2400	-1.67	20240425	2040	15.69	20240103	2400	-1.67	20240425	2010	17.41	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
14	20240429	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	139410280	58949	39.19	2325	2385	2325	3015	1625	2320	2364.93	0.31	0	-513	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.64	1.19	12	1.24	44.00	1990.00	2400	20240425	-1.67	2010	20230421	17.41	2400	-1.67	20240425	2040	15.69	20240103	2400	-1.67	20240425	2010	17.41	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
15	20240429	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	45	2	1.94	104094315	44003	29.25	2325	2385	2325	3015	1625	2320	2365.62	0.31	0	817	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.75	1.19	12	0.92	44.00	1990.00	2400	20240425	-1.46	2010	20230421	17.66	2400	-1.46	20240425	2040	15.93	20240103	2400	-1.46	20240425	2010	17.66	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
16	20240429	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	45	2	1.94	76960880	32520	21.62	2325	2385	2325	3015	1625	2320	2366.57	0.31	0	2267	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.75	1.19	12	0.68	44.00	1990.00	2400	20240425	-1.46	2010	20230421	17.66	2400	-1.46	20240425	2040	15.93	20240103	2400	-1.46	20240425	2010	17.66	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
17	20240429	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	40	2	1.72	18146005	7658	5.09	2325	2380	2325	3015	1625	2320	2369.55	0.31	0	-286	2416	2367	2331	2282	2246	2392	2307	5	695	100	1620	5	1	4770000	113	53.64	1.19	12	0.16	44.00	1990.00	2400	20240425	-1.67	2010	20230421	17.41	2400	-1.67	20240425	2040	15.69	20240103	2400	-1.67	20240425	2010	17.41	20231013	0.00	N	446150	100	4 억		14843	N	N	0	N	00	N
18	20240426	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	350306315	150431	27.23	2300	2380	2295	3015	1625	2320	2328.68	0.14	0	-1125	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	111	52.73	1.17	12	3.15	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
19	20240426	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	349877120	150246	27.20	2300	2380	2295	3015	1625	2320	2328.70	0.14	0	-1299	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	111	52.73	1.17	12	3.15	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
20	20240426	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	268011500	114947	20.81	2300	2380	2295	3015	1625	2320	2331.61	0.14	0	-89	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	111	52.73	1.17	12	2.41	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
21	20240426	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	201652375	86380	15.64	2300	2380	2295	3015	1625	2320	2334.48	0.14	0	4405	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	111	52.73	1.17	12	1.81	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
22	20240426	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	195441880	83703	15.15	2300	2380	2295	3015	1625	2320	2334.94	0.14	0	5318	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	111	52.73	1.17	12	1.75	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
23	20240426	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	193072835	82679	14.97	2300	2380	2295	3015	1625	2320	2335.21	0.14	0	5106	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	110	52.61	1.16	12	1.73	44.00	1990.00	2400	20240425	-3.54	2010	20230421	15.17	2400	-3.54	20240425	2040	13.48	20240103	2400	-3.54	20240425	2010	15.17	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
24	20240426	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	72985320	30972	5.61	2300	2380	2300	3015	1625	2320	2356.49	0.14	0	5559	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	112	53.41	1.18	12	0.65	44.00	1990.00	2400	20240425	-2.08	2010	20230421	16.92	2400	-2.08	20240425	2040	15.20	20240103	2400	-2.08	20240425	2010	16.92	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
25	20240426	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	55	2	2.37	26815170	11398	2.06	2300	2375	2300	3015	1625	2320	2352.62	0.14	0	2863	2550	2435	2285	2170	2020	2492	2227	5	695	100	1620	5	1	4770000	113	53.98	1.19	12	0.24	44.00	1990.00	2400	20240425	-1.04	2010	20230421	18.16	2400	-1.04	20240425	2040	16.42	20240103	2400	-1.04	20240425	2010	18.16	20231013	0.00	N	446150	100	4 억		6710	N	N	0	N	00	N
26	20240425	161329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	185	2	8.67	1257384745	552441	4589.91	2135	2400	2135	2775	1495	2135	2275.87	0.00	0	-23406	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	111	52.73	1.17	12	11.58	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
27	20240425	151335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	150	2	7.03	1224049655	537985	4469.80	2135	2400	2135	2775	1495	2135	2275.25	0.00	0	-19382	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	109	51.93	1.15	12	11.28	44.00	1990.00	2400	20240425	-4.79	2010	20230421	13.68	2400	-4.79	20240425	2040	12.01	20240103	2400	-4.79	20240425	2010	13.68	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
28	20240425	141331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2265	130	2	6.09	1167713565	513127	4263.27	2135	2400	2135	2775	1495	2135	2275.68	0.00	0	-16304	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	108	51.48	1.14	12	10.76	44.00	1990.00	2400	20240425	-5.62	2010	20230421	12.69	2400	-5.62	20240425	2040	11.03	20240103	2400	-5.62	20240425	2010	12.69	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
29	20240425	131332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	165	2	7.73	1118386145	491475	4083.37	2135	2400	2135	2775	1495	2135	2275.57	0.00	0	-13242	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	110	52.27	1.16	12	10.30	44.00	1990.00	2400	20240425	-4.17	2010	20230421	14.43	2400	-4.17	20240425	2040	12.75	20240103	2400	-4.17	20240425	2010	14.43	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
30	20240425	121327	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2260	125	2	5.85	1052777680	462820	3845.30	2135	2400	2135	2775	1495	2135	2274.70	0.00	0	-4214	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	108	51.36	1.14	12	9.70	44.00	1990.00	2400	20240425	-5.83	2010	20230421	12.44	2400	-5.83	20240425	2040	10.78	20240103	2400	-5.83	20240425	2010	12.44	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
31	20240425	111330	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	115	2	5.39	1008041085	443001	3680.63	2135	2400	2135	2775	1495	2135	2275.48	0.00	0	-1192	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	107	51.14	1.13	12	9.29	44.00	1990.00	2400	20240425	-6.25	2010	20230421	11.94	2400	-6.25	20240425	2040	10.29	20240103	2400	-6.25	20240425	2010	11.94	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
32	20240425	101329	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2320	185	2	8.67	865795110	380263	3159.38	2135	2400	2135	2775	1495	2135	2276.83	0.00	0	-1099	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	111	52.73	1.17	12	7.97	44.00	1990.00	2400	20240425	-3.33	2010	20230421	15.42	2400	-3.33	20240425	2040	13.73	20240103	2400	-3.33	20240425	2010	15.42	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
33	20240425	091334	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2195	60	2	2.81	110366215	51059	424.22	2135	2195	2135	2775	1495	2135	2161.54	0.00	0	150	2148	2141	2128	2121	2108	2145	2125	5	640	100	1490	5	1	4770000	105	49.89	1.10	12	1.07	44.00	1990.00	2195	20230613	0.00	2010	20230421	9.20	2195	0.00	20240425	2040	7.60	20240103	2195	0.00	20230613	2010	9.20	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
34	20240424	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	25550970	12036	181.54	2120	2135	2115	2740	1480	2110	2122.88	0.00	0	1621	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	102	48.52	1.07	12	0.25	44.00	1990.00	2195	20230613	-2.73	2010	20230421	6.22	2170	-1.61	20240229	2040	4.66	20240103	2195	-2.73	20230613	2010	6.22	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
35	20240424	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	25548835	12035	181.52	2120	2135	2115	2740	1480	2110	2122.88	0.00	0	1621	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	102	48.41	1.07	12	0.25	44.00	1990.00	2195	20230613	-2.96	2010	20230421	5.97	2170	-1.84	20240229	2040	4.41	20240103	2195	-2.96	20230613	2010	5.97	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
36	20240424	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	16348015	7720	116.44	2120	2130	2115	2740	1480	2110	2117.62	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	48.30	1.07	12	0.16	44.00	1990.00	2195	20230613	-3.19	2010	20230421	5.72	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
37	20240424	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	16348015	7720	116.44	2120	2130	2115	2740	1480	2110	2117.62	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	48.30	1.07	12	0.16	44.00	1990.00	2195	20230613	-3.19	2010	20230421	5.72	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
38	20240424	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	15074015	7120	107.39	2120	2130	2115	2740	1480	2110	2117.14	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	48.30	1.07	12	0.15	44.00	1990.00	2195	20230613	-3.19	2010	20230421	5.72	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
39	20240424	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4972005	2346	35.38	2120	2130	2115	2740	1480	2110	2119.35	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.05	44.00	1990.00	2195	20230613	-3.64	2010	20230421	5.22	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
40	20240424	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	2645480	1246	18.79	2120	2130	2115	2740	1480	2110	2123.18	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	48.18	1.07	12	0.03	44.00	1990.00	2195	20230613	-3.42	2010	20230421	5.47	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
41	20240424	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.87	2010	20230421	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		116	N	N	0	N	00	N
42	20240423	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13960090	6630	60.98	2115	2115	2100	2740	1480	2110	2105.59	0.00	0	2002	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.14	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
43	20240423	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13960090	6630	60.98	2115	2115	2100	2740	1480	2110	2105.59	0.00	0	2002	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.14	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
44	20240423	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	12274205	5831	53.63	2115	2115	2100	2740	1480	2110	2104.99	0.00	0	1586	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.12	44.00	1990.00	2195	20230613	-3.64	2010	20230417	5.22	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
45	20240423	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4659420	2208	20.31	2115	2115	2110	2740	1480	2110	2110.24	0.00	0	1376	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.05	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
46	20240423	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3893490	1845	16.97	2115	2115	2110	2740	1480	2110	2110.29	0.00	0	1084	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.04	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
47	20240423	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3085360	1462	13.45	2115	2115	2110	2740	1480	2110	2110.37	0.00	0	751	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.03	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
48	20240423	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	774910	367	3.38	2115	2115	2110	2740	1480	2110	2111.47	0.00	0	61	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.01	44.00	1990.00	2195	20230613	-3.64	2010	20230417	5.22	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
49	20240423	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	339720	161	1.48	2115	2115	2110	2740	1480	2110	2110.06	0.00	0	2	2133	2121	2108	2096	2083	2115	2090	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.87	2010	20230417	4.98	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
50	20240422	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	22873405	10873	460.33	2120	2120	2095	2755	1485	2120	2103.69	0.00	0	2075	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	47.95	1.06	12	0.23	44.00	1990.00	2195	20230613	-3.87	2005	20230414	5.24	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
51	20240422	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	22784785	10831	458.55	2120	2120	2095	2755	1485	2120	2103.66	0.00	0	2033	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	47.95	1.06	12	0.23	44.00	1990.00	2195	20230613	-3.87	2005	20230414	5.24	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
52	20240422	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	21577865	10259	434.34	2120	2120	2095	2755	1485	2120	2103.31	0.00	0	1704	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	47.95	1.06	12	0.22	44.00	1990.00	2195	20230613	-3.87	2005	20230414	5.24	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
53	20240422	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5061095	2392	101.27	2120	2120	2110	2755	1485	2120	2115.84	0.00	0	1372	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	47.95	1.06	12	0.05	44.00	1990.00	2195	20230613	-3.87	2005	20230414	5.24	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
54	20240422	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2937355	1386	58.68	2120	2120	2115	2755	1485	2120	2119.30	0.00	0	1040	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	48.07	1.06	12	0.03	44.00	1990.00	2195	20230613	-3.64	2005	20230414	5.49	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
55	20240422	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1757465	829	35.10	2120	2120	2115	2755	1485	2120	2119.98	0.00	0	710	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	48.18	1.07	12	0.02	44.00	1990.00	2195	20230613	-3.42	2005	20230414	5.74	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
56	20240422	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	968840	457	19.35	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	376	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	48.18	1.07	12	0.01	44.00	1990.00	2195	20230613	-3.42	2005	20230414	5.74	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
57	20240422	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	89040	42	1.78	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	42	2136	2127	2121	2112	2106	2125	2110	5	635	100	1480	5	1	4770000	101	48.18	1.07	12	0.00	44.00	1990.00	2195	20230613	-3.42	2005	20230414	5.74	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20231013	0.00	N	446150	100	4 억		115	N	N	0	N	00	N
58	20240419	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4997040	2362	258.71	2130	2130	2115	2745	1485	2115	2115.60	0.00	0	1642	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.18	1.07	12	0.05	44.00	1990.00	2195	20230613	-3.42	1996	20230413	6.21	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
59	20240419	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4997040	2362	258.71	2130	2130	2115	2745	1485	2115	2115.60	0.00	0	1642	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.18	1.07	12	0.05	44.00	1990.00	2195	20230613	-3.42	1996	20230413	6.21	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
60	20240419	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4197095	1984	217.31	2130	2130	2115	2745	1485	2115	2115.47	0.00	0	1559	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.04	44.00	1990.00	2195	20230613	-3.64	1996	20230413	5.96	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
61	20240419	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	390095	184	20.15	2130	2130	2120	2745	1485	2115	2120.08	0.00	0	-2	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.18	1.07	12	0.00	44.00	1990.00	2195	20230613	-3.42	1996	20230413	6.21	2170	-2.30	20240229	2040	3.92	20240103	2195	-3.42	20230613	2010	5.47	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
62	20240419	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4255	2	0.22	2130	2130	2125	2745	1485	2115	2127.50	0.00	0	-2	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.30	1.07	12	0.00	44.00	1990.00	2195	20230613	-3.19	1996	20230413	6.46	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
63	20240419	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4255	2	0.22	2130	2130	2125	2745	1485	2115	2127.50	0.00	0	-2	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.30	1.07	12	0.00	44.00	1990.00	2195	20230613	-3.19	1996	20230413	6.46	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
64	20240419	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	4255	2	0.22	2130	2130	2125	2745	1485	2115	2127.50	0.00	0	-2	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.30	1.07	12	0.00	44.00	1990.00	2195	20230613	-3.19	1996	20230413	6.46	2170	-2.07	20240229	2040	4.17	20240103	2195	-3.19	20230613	2010	5.72	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
65	20240419	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2121	2117	2111	2107	2101	2120	2110	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1996	20230413	5.96	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		117	N	N	0	N	00	N
66	20240418	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1924415	913	23.13	2110	2115	2105	2745	1485	2115	2107.79	0.00	0	-4	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.02	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
67	20240418	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1924415	913	23.13	2110	2115	2105	2745	1485	2115	2107.79	0.00	0	-4	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.02	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
68	20240418	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1913875	908	23.00	2110	2115	2105	2745	1485	2115	2107.79	0.00	0	-3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.84	1.06	12	0.02	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	2010	4.73	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
69	20240418	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1913875	908	23.00	2110	2115	2105	2745	1485	2115	2107.79	0.00	0	-3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.84	1.06	12	0.02	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	2010	4.73	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
70	20240418	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1913875	908	23.00	2110	2115	2105	2745	1485	2115	2107.79	0.00	0	-3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.84	1.06	12	0.02	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	2010	4.73	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
71	20240418	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8445	4	0.10	2110	2115	2110	2745	1485	2115	2111.25	0.00	0	-3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
72	20240418	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8445	4	0.10	2110	2115	2110	2745	1485	2115	2111.25	0.00	0	-3	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
73	20240418	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230421	0.00	N	446150	100	4 억		121	N	N	0	N	00	N
74	20240417	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	8276660	3947	140.36	2090	2115	2090	2740	1480	2110	2096.95	0.02	0	-612	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.08	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
75	20240417	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	7409340	3534	125.68	2090	2100	2090	2740	1480	2110	2096.59	0.02	0	-200	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.07	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
76	20240417	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5960340	2844	101.14	2090	2100	2090	2740	1480	2110	2095.76	0.02	0	30	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.06	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
77	20240417	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4215080	2012	71.55	2090	2100	2090	2740	1480	2110	2094.97	0.02	0	30	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.04	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	2010	4.23	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
78	20240417	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	3149955	1504	53.49	2090	2100	2090	2740	1480	2110	2094.38	0.02	0	23	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.03	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	2010	4.23	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
79	20240417	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	2135915	1020	36.27	2090	2100	2090	2740	1480	2110	2094.03	0.02	0	11	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.02	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	2010	4.23	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
80	20240417	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	918720	439	15.61	2090	2100	2090	2740	1480	2110	2092.76	0.02	0	11	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.01	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	2010	4.23	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
81	20240417	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2146	2127	2111	2092	2076	2120	2085	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.87	1995	20230412	5.76	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20230417	0.00	N	446150	100	4 억		733	N	N	0	N	00	N
82	20240416	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	5904755	2812	142.24	2130	2130	2095	2745	1485	2115	2099.84	0.02	0	-8	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	101	47.95	1.06	12	0.06	44.00	1990.00	2195	20230613	-3.87	1995	20230412	5.76	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
83	20240416	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	5902645	2811	142.19	2130	2130	2095	2745	1485	2115	2099.84	0.02	0	-8	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.06	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
84	20240416	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2512400	1196	60.50	2130	2130	2100	2745	1485	2115	2100.67	0.02	0	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.03	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
85	20240416	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1785795	850	42.99	2130	2130	2100	2745	1485	2115	2100.94	0.02	0	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.02	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
86	20240416	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1029795	490	24.79	2130	2130	2100	2745	1485	2115	2101.62	0.02	0	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.01	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
87	20240416	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	305295	145	7.33	2130	2130	2105	2745	1485	2115	2105.48	0.02	0	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	100	47.84	1.06	12	0.00	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	2010	4.73	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
88	20240416	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2130	1	0.05	2130	2130	2130	2745	1485	2115	2130.00	0.02	0	-1	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	102	48.41	1.07	12	0.00	44.00	1990.00	2195	20230613	-2.96	1995	20230412	6.77	2170	-1.84	20240229	2040	4.41	20240103	2195	-2.96	20230613	2010	5.97	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
89	20240416	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230417	0.00	N	446150	100	4 억		741	N	N	0	N	00	N
90	20240415	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4151870	1977	12.31	2095	2115	2095	2745	1485	2115	2100.09	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.04	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
91	20240415	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4149755	1976	12.31	2095	2110	2095	2745	1485	2115	2100.08	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.04	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
92	20240415	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4149755	1976	12.31	2095	2110	2095	2745	1485	2115	2100.08	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.04	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
93	20240415	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4044635	1926	11.99	2095	2110	2095	2745	1485	2115	2100.02	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.04	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
94	20240415	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4044635	1926	11.99	2095	2110	2095	2745	1485	2115	2100.02	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.04	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
95	20240415	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1045835	498	3.10	2095	2110	2095	2745	1485	2115	2100.07	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	100	47.73	1.06	12	0.01	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	2010	4.48	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
96	20240415	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	58835	28	0.17	2095	2110	2095	2745	1485	2115	2101.25	0.02	0	-28	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	47.95	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.87	1995	20230412	5.76	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	2010	4.98	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
97	20240415	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.02	0	0	2131	2122	2106	2097	2081	2127	2102	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	2010	5.22	20230417	0.00	N	446150	100	4 억		769	N	N	0	N	00	N
98	20240412	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	33670260	16057	138.93	2095	2115	2090	2730	1470	2100	2096.92	0.02	0	-46	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.34	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
99	20240412	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	33670260	16057	138.93	2095	2115	2090	2730	1470	2100	2096.92	0.02	0	-46	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	101	48.07	1.06	12	0.34	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
100	20240412	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9372715	4464	38.62	2095	2115	2090	2730	1470	2100	2099.62	0.02	0	-80	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.09	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
101	20240412	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7723945	3677	31.81	2095	2115	2090	2730	1470	2100	2100.61	0.02	0	-80	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.08	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
102	20240412	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6079360	2892	25.02	2095	2115	2090	2730	1470	2100	2102.13	0.02	0	-80	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.06	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
103	20240412	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4455230	2117	18.32	2095	2115	2090	2730	1470	2100	2104.50	0.02	0	-81	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.04	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
104	20240412	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2829360	1344	11.63	2095	2115	2090	2730	1470	2100	2105.18	0.02	0	-81	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	101	47.95	1.06	12	0.03	44.00	1990.00	2195	20230613	-3.87	1995	20230412	5.76	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	1995	5.76	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
105	20240412	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	675105	323	2.79	2095	2095	2090	2730	1470	2100	2090.11	0.02	0	0	2120	2110	2095	2085	2070	2102	2077	5	630	100	1470	5	1	4770000	100	47.50	1.05	12	0.01	44.00	1990.00	2195	20230613	-4.78	1995	20230412	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		858	N	N	0	N	00	N
106	20240411	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	24138775	11558	161.54	2105	2105	2080	2730	1470	2100	2088.49	0.02	0	22	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.24	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
107	20240411	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	23770590	11381	159.06	2105	2105	2080	2730	1470	2100	2088.62	0.02	0	21	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	99	47.27	1.05	12	0.24	44.00	1990.00	2195	20230613	-5.24	1995	20230412	4.26	2170	-4.15	20240229	2040	1.96	20240103	2195	-5.24	20230613	1995	4.26	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
108	20240411	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	14189030	6786	94.84	2105	2105	2085	2730	1470	2100	2090.93	0.02	0	21	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.14	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
109	20240411	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11752285	5619	78.53	2105	2105	2085	2730	1470	2100	2091.53	0.02	0	21	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.12	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
110	20240411	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9782515	4675	65.34	2105	2105	2085	2730	1470	2100	2092.52	0.02	0	7	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	100	47.50	1.05	12	0.10	44.00	1990.00	2195	20230613	-4.78	1995	20230412	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
111	20240411	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2973840	1418	19.82	2105	2105	2095	2730	1470	2100	2097.21	0.02	0	7	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.03	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
112	20240411	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1012230	482	6.74	2105	2105	2100	2730	1470	2100	2100.06	0.02	0	-2	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.01	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
113	20240411	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2113	2106	2103	2096	2093	2105	2095	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.00	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		836	N	N	0	N	00	N
114	20240409	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15032555	7155	66.93	2105	2110	2100	2720	1470	2095	2100.99	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.15	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
115	20240409	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15032555	7155	66.93	2105	2110	2100	2720	1470	2095	2100.99	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.15	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
116	20240409	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12625955	6009	56.21	2105	2110	2100	2720	1470	2095	2101.17	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.13	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
117	20240409	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	9849210	4689	43.86	2105	2110	2100	2720	1470	2095	2100.49	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.84	1.06	12	0.10	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	1995	5.51	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
118	20240409	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6963655	3316	31.02	2105	2105	2100	2720	1470	2095	2100.02	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.07	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
119	20240409	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2725855	1298	12.14	2105	2105	2100	2720	1470	2095	2100.04	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.03	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
120	20240409	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	688855	328	3.07	2105	2105	2100	2720	1470	2095	2100.17	0.02	0	-11	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.01	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
121	20240409	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2115	2105	2100	2090	2085	2102	2087	5	625	100	1460	5	1	4770000	100	47.61	1.05	12	0.00	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
122	20240408	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	22430005	10691	58.74	2100	2110	2095	2730	1470	2100	2098.03	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.22	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
123	20240408	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	22430005	10691	58.74	2100	2110	2095	2730	1470	2100	2098.03	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.22	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
124	20240408	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17320300	8252	45.34	2100	2110	2095	2730	1470	2100	2098.92	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.17	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
125	20240408	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	15321670	7298	40.10	2100	2110	2095	2730	1470	2100	2099.43	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.15	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
126	20240408	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	13320940	6343	34.85	2100	2110	2095	2730	1470	2100	2100.10	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.13	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
127	20240408	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	11328345	5392	29.63	2100	2110	2095	2730	1470	2100	2100.95	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.11	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
128	20240408	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6780930	3229	17.74	2100	2105	2100	2730	1470	2100	2100.01	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.07	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
129	20240408	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.00	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		847	N	N	0	N	00	N
130	20240405	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	35	2	1.69	38015295	18199	29.09	2085	2100	2085	2680	1450	2065	2088.87	0.01	0	543	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	100	47.73	1.06	12	0.38	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
131	20240405	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	34460365	16505	26.38	2085	2095	2085	2680	1450	2065	2087.87	0.01	0	38	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	47.39	1.05	12	0.35	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
132	20240405	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	26409000	12651	20.22	2085	2090	2085	2680	1450	2065	2087.50	0.01	0	-1	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	47.39	1.05	12	0.27	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
133	20240405	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	16557250	7936	12.68	2085	2090	2085	2680	1450	2065	2086.35	0.01	0	-1	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	100	47.50	1.05	12	0.17	44.00	1990.00	2195	20230613	-4.78	1995	20230412	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
134	20240405	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	12948150	6207	9.92	2085	2090	2085	2680	1450	2065	2086.06	0.01	0	-1	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	47.39	1.05	12	0.13	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
135	20240405	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	10715115	5136	8.21	2085	2090	2085	2680	1450	2065	2086.28	0.01	0	-1	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	47.39	1.05	12	0.11	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
136	20240405	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	5808815	2786	4.45	2085	2090	2085	2680	1450	2065	2085.00	0.01	0	-1	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	47.39	1.05	12	0.06	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
137	20240405	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.01	0	0	2131	2097	2081	2047	2031	2090	2040	5	615	100	1440	5	1	4770000	99	46.93	1.04	12	0.00	44.00	1990.00	2195	20230613	-5.92	1995	20230412	3.51	2170	-4.84	20240229	2040	1.23	20240103	2195	-5.92	20230613	1995	3.51	20230412	0.00	N	446150	100	4 억		304	N	N	0	N	00	N
138	20240404	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-50	5	-2.36	130487395	62569	218.63	2115	2115	2065	2745	1485	2115	2085.50	0.00	0	281	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	99	46.93	1.04	12	1.31	44.00	1990.00	2195	20230613	-5.92	1995	20230412	3.51	2170	-4.84	20240229	2040	1.23	20240103	2195	-5.92	20230613	1995	3.51	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
139	20240404	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-30	5	-1.42	93470070	44682	156.13	2115	2115	2070	2745	1485	2115	2091.90	0.00	0	3248	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	99	47.39	1.05	12	0.94	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
140	20240404	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-40	5	-1.89	72515350	34592	120.87	2115	2115	2075	2745	1485	2115	2096.30	0.00	0	3039	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	99	47.16	1.04	12	0.73	44.00	1990.00	2195	20230613	-5.47	1995	20230412	4.01	2170	-4.38	20240229	2040	1.72	20240103	2195	-5.47	20230613	1995	4.01	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
141	20240404	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11228085	5313	18.56	2115	2115	2105	2745	1485	2115	2113.32	0.00	0	0	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.11	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
142	20240404	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8861400	4194	14.65	2115	2115	2105	2745	1485	2115	2112.88	0.00	0	0	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.09	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
143	20240404	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.00	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
144	20240404	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.00	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
145	20240404	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2135	2125	2105	2095	2075	2130	2100	5	630	100	1480	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		23	N	N	0	N	00	N
146	20240403	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	60186145	28619	614.54	2095	2115	2085	2720	1470	2095	2103.01	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	101	48.07	1.06	12	0.60	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
147	20240403	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	57037340	27116	582.26	2095	2115	2085	2720	1470	2095	2103.46	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	100	47.61	1.05	12	0.57	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
148	20240403	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	46000640	21856	469.32	2095	2115	2085	2720	1470	2095	2104.71	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.46	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
149	20240403	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	33580985	15976	343.05	2095	2110	2085	2720	1470	2095	2101.96	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	100	47.73	1.06	12	0.33	44.00	1990.00	2195	20230613	-4.33	1995	20230412	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
150	20240403	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	25409785	12096	259.74	2095	2110	2085	2720	1470	2095	2100.68	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	100	47.50	1.05	12	0.25	44.00	1990.00	2195	20230613	-4.78	1995	20230412	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
151	20240403	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	23570585	11216	240.84	2095	2110	2085	2720	1470	2095	2101.51	0.00	0	-211	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	99	47.39	1.05	12	0.24	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
152	20240403	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2097110	1001	21.49	2095	2110	2095	2720	1470	2095	2095.01	0.00	0	0	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	101	47.95	1.06	12	0.02	44.00	1990.00	2195	20230613	-3.87	1995	20230412	5.76	2170	-2.76	20240229	2040	3.43	20240103	2195	-3.87	20230613	1995	5.76	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
153	20240403	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2131	2112	2096	2077	2061	2122	2087	5	625	100	1460	5	1	4770000	100	47.61	1.05	12	0.00	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		234	N	N	0	N	00	N
154	20240402	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9714060	4657	51.14	2090	2115	2080	2720	1470	2095	2085.91	0.00	0	-4002	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	100	47.61	1.05	12	0.10	44.00	1990.00	2195	20230613	-4.56	1995	20230412	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
155	20240402	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9705710	4653	51.10	2090	2115	2080	2720	1470	2095	2085.90	0.00	0	-4002	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	99	47.39	1.05	12	0.10	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
156	20240402	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7850060	3763	41.32	2090	2115	2080	2720	1470	2095	2086.12	0.00	0	-3212	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	99	47.39	1.05	12	0.08	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
157	20240402	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4947160	2373	26.06	2090	2115	2080	2720	1470	2095	2084.77	0.00	0	-2322	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	100	47.50	1.05	12	0.05	44.00	1990.00	2195	20230613	-4.78	1995	20230412	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
158	20240402	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	3026160	1453	15.96	2090	2115	2080	2720	1470	2095	2082.70	0.00	0	-1402	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	99	47.27	1.05	12	0.03	44.00	1990.00	2195	20230613	-5.24	1995	20230412	4.26	2170	-4.15	20240229	2040	1.96	20240103	2195	-5.24	20230613	1995	4.26	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
159	20240402	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1111360	533	5.85	2090	2115	2080	2720	1470	2095	2085.10	0.00	0	-482	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	99	47.39	1.05	12	0.01	44.00	1990.00	2195	20230613	-5.01	1995	20230412	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
160	20240402	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	108270	52	0.57	2090	2115	2080	2720	1470	2095	2082.12	0.00	0	-1	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	100	47.84	1.06	12	0.00	44.00	1990.00	2195	20230613	-4.10	1995	20230412	5.51	2170	-3.00	20240229	2040	3.19	20240103	2195	-4.10	20230613	1995	5.51	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
161	20240402	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	106165	51	0.56	2090	2115	2080	2720	1470	2095	2081.67	0.00	0	0	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	4770000	101	48.07	1.06	12	0.00	44.00	1990.00	2195	20230613	-3.64	1995	20230412	6.02	2170	-2.53	20240229	2040	3.68	20240103	2195	-3.64	20230613	1995	6.02	20230412	0.00	N	446150	100	4 억		236	N	N	0	N	00	N
162	20240401	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	19001925	9106	86.13	2100	2100	2085	2730	1470	2100	2086.75	0.01	0	-26	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	100	47.61	1.05	12	0.19	44.00	1990.00	2195	20230613	-4.56	1995	20230327	5.01	2170	-3.46	20240229	2040	2.70	20240103	2195	-4.56	20230613	1995	5.01	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
163	20240401	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	18999830	9105	86.12	2100	2100	2085	2730	1470	2100	2086.75	0.01	0	-26	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.19	44.00	1990.00	2195	20230613	-5.01	1995	20230327	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
164	20240401	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	17296385	8288	78.40	2100	2100	2085	2730	1470	2100	2086.92	0.01	0	-12	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.17	44.00	1990.00	2195	20230613	-5.01	1995	20230327	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
165	20240401	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15344720	7352	69.54	2100	2100	2085	2730	1470	2100	2087.15	0.01	0	-11	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.15	44.00	1990.00	2195	20230613	-5.01	1995	20230327	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
166	20240401	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	13355630	6398	60.52	2100	2100	2085	2730	1470	2100	2087.47	0.01	0	-11	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.13	44.00	1990.00	2195	20230613	-5.01	1995	20230327	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
167	20240401	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	11389475	5455	51.60	2100	2100	2085	2730	1470	2100	2087.90	0.01	0	-11	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	99	47.39	1.05	12	0.11	44.00	1990.00	2195	20230613	-5.01	1995	20230327	4.51	2170	-3.92	20240229	2040	2.21	20240103	2195	-5.01	20230613	1995	4.51	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
168	20240401	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10415250	4988	47.18	2100	2100	2085	2730	1470	2100	2088.06	0.01	0	-10	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	100	47.50	1.05	12	0.10	44.00	1990.00	2195	20230613	-4.78	1995	20230327	4.76	2170	-3.69	20240229	2040	2.45	20240103	2195	-4.78	20230613	1995	4.76	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N
169	20240401	091016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1050000	500	4.73	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	0	2153	2126	2098	2071	2043	2112	2057	5	630	100	1470	5	1	4770000	100	47.73	1.06	12	0.01	44.00	1990.00	2195	20230613	-4.33	1995	20230327	5.26	2170	-3.23	20240229	2040	2.94	20240103	2195	-4.33	20230613	1995	5.26	20230412	0.00	N	446150	100	4 억		262	N	N	0	N	00	N