KissMeData/448830/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240430	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	0	3	0.00	23074805	10377	229.94	2235	2245	2215	2910	1570	2240	2223.65	4.44	594	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.21	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
3	20240430	151357	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-15	5	-0.67	22122885	9952	220.52	2235	2245	2215	2910	1570	2240	2222.96	4.44	599	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	109	117.11	1.11	12	0.20	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
4	20240430	141403	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-25	5	-1.12	20753285	9339	206.94	2235	2245	2215	2910	1570	2240	2222.22	4.44	649	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	109	116.58	1.11	12	0.19	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
5	20240430	131359	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	0	3	0.00	10737925	4827	106.96	2235	2245	2215	2910	1570	2240	2224.55	4.44	210	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
6	20240430	121354	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-10	5	-0.45	10706620	4813	106.65	2235	2245	2215	2910	1570	2240	2224.52	4.44	219	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	110	117.37	1.11	12	0.10	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
7	20240430	111349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-5	5	-0.22	10554980	4745	105.14	2235	2245	2215	2910	1570	2240	2224.44	4.44	225	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.10	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
8	20240430	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-5	5	-0.22	10516995	4728	104.76	2235	2245	2215	2910	1570	2240	2224.41	4.44	240	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.10	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
9	20240430	091400	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-25	5	-1.12	8827460	3972	88.01	2235	2235	2215	2910	1570	2240	2222.42	4.44	333	2270	2255	2235	2220	2200	2245	2210	5	670	100	1560	5	1	4920000	109	116.58	1.11	12	0.08	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.32	N	448830	100	4 억	218541	N	N	N	00	N
10	20240429	161339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	10075565	4513	7.49	2250	2250	2215	2925	1575	2250	2232.56	4.45	-185	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	110	117.89	1.12	12	0.09	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
11	20240429	151350	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-15	5	-0.67	6867430	3080	5.11	2250	2250	2215	2925	1575	2250	2229.69	4.45	111	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	110	117.63	1.12	12	0.06	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
12	20240429	141257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-15	5	-0.67	5185150	2327	3.86	2250	2250	2215	2925	1575	2250	2228.26	4.45	73	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	110	117.63	1.12	12	0.05	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
13	20240429	131349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-15	5	-0.67	4760280	2137	3.55	2250	2250	2215	2925	1575	2250	2227.55	4.45	40	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	110	117.63	1.12	12	0.04	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
14	20240429	121348	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-25	5	-1.11	4306865	1934	3.21	2250	2250	2215	2925	1575	2250	2226.92	4.45	9	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	109	117.11	1.11	12	0.04	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
15	20240429	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2225	-25	5	-1.11	4306865	1934	3.21	2250	2250	2215	2925	1575	2250	2226.92	4.45	9	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	109	117.11	1.11	12	0.04	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
16	20240429	101346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-10	5	-0.44	3659840	1643	2.73	2250	2250	2215	2925	1575	2250	2227.53	4.45	8	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	110	117.89	1.12	12	0.03	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
17	20240429	091349	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	0	3	0.00	20250	9	0.01	2250	2250	2250	2925	1575	2250	2250.00	4.45	0	2290	2270	2230	2210	2170	2280	2220	5	675	100	1570	5	1	4920000	111	118.42	1.12	12	0.00	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.32	N	448830	100	4 억	219068	N	N	N	00	N
18	20240426	161342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	60	2	2.74	133995680	60234	52.23	2190	2250	2190	2845	1535	2190	2224.59	4.40	2389	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	111	118.42	1.12	12	1.22	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
19	20240426	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	50	2	2.28	99647890	44938	38.97	2190	2245	2190	2845	1535	2190	2217.45	4.40	2347	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	110	117.89	1.12	12	0.91	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
20	20240426	141342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	50	2	2.28	98055330	44227	38.35	2190	2245	2190	2845	1535	2190	2217.09	4.40	2388	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	110	117.89	1.12	12	0.90	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
21	20240426	131342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	50	2	2.28	79760655	36018	31.23	2190	2240	2190	2845	1535	2190	2214.47	4.40	2174	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	110	117.89	1.12	12	0.73	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
22	20240426	121341	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	30	2	1.37	46319565	20992	18.20	2190	2220	2190	2845	1535	2190	2206.53	4.40	2175	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	109	116.84	1.11	12	0.43	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
23	20240426	111335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	20	2	0.91	37263845	16904	14.66	2190	2215	2190	2845	1535	2190	2204.44	4.40	2175	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	109	116.32	1.10	12	0.34	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
24	20240426	101340	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	15	2	0.68	22514505	10229	8.87	2190	2210	2190	2845	1535	2190	2201.05	4.40	338	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	108	116.05	1.10	12	0.21	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
25	20240426	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	718320	328	0.28	2190	2190	2190	2845	1535	2190	2190.00	4.40	-48	2263	2226	2193	2156	2123	2210	2140	5	655	100	1530	5	1	4920000	108	115.26	1.09	12	0.01	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.32	N	448830	100	4 억	216679	N	N	N	00	N
26	20240425	161333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-50	5	-2.23	251685080	115304	135.69	2230	2230	2160	2910	1570	2240	2182.80	4.38	1222	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.26	1.09	12	2.34	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
27	20240425	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-50	5	-2.23	251097655	115036	135.37	2230	2230	2160	2910	1570	2240	2182.77	4.38	1247	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.26	1.09	12	2.34	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
28	20240425	141336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-45	5	-2.01	239051050	109516	128.88	2230	2230	2160	2910	1570	2240	2182.80	4.38	1256	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.53	1.10	12	2.23	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
29	20240425	131336	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-40	5	-1.79	202389105	92759	109.16	2230	2230	2160	2910	1570	2240	2181.88	4.38	1256	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.79	1.10	12	1.89	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
30	20240425	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	-40	5	-1.79	179537145	82363	96.92	2230	2230	2160	2910	1570	2240	2179.83	4.38	1254	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.79	1.10	12	1.67	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
31	20240425	111334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-45	5	-2.01	167532545	76902	90.50	2230	2230	2160	2910	1570	2240	2178.52	4.38	1229	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.53	1.10	12	1.56	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
32	20240425	101334	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-45	5	-2.01	164325670	75441	88.78	2230	2230	2160	2910	1570	2240	2178.20	4.38	1424	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.53	1.10	12	1.53	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
33	20240425	091338	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-55	5	-2.46	95625235	43881	51.64	2230	2230	2160	2910	1570	2240	2179.19	4.38	-43	2336	2287	2246	2197	2156	2267	2177	5	670	100	1560	5	1	4920000	108	115.00	1.09	12	0.89	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.32	N	448830	100	4 억	215457	N	N	N	00	N
34	20240424	161314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-25	5	-1.10	188840655	84976	146.64	2295	2295	2205	2940	1590	2265	2222.28	4.37	384	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	110	117.89	1.12	12	1.73	19.00	2000.00	2635	20240401	-14.99	2005	20230418	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
35	20240424	151331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-25	5	-1.10	188189600	84683	146.13	2295	2295	2205	2940	1590	2265	2222.28	4.37	386	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	110	117.89	1.12	12	1.72	19.00	2000.00	2635	20240401	-14.99	2005	20230418	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
36	20240424	141332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-50	5	-2.21	176418795	79391	137.00	2295	2295	2205	2940	1590	2265	2222.15	4.37	1060	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	109	116.58	1.11	12	1.61	19.00	2000.00	2635	20240401	-15.94	2005	20230418	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
37	20240424	131335	57	100.00	KOSDAQ		금융	N	N	N	N	N	2230	-35	5	-1.55	112125850	50371	86.92	2295	2295	2205	2940	1590	2265	2226.00	4.37	2955	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	110	117.37	1.11	12	1.02	19.00	2000.00	2635	20240401	-15.37	2005	20230418	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
38	20240424	121329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2220	-45	5	-1.99	107701340	48378	83.48	2295	2295	2205	2940	1590	2265	2226.25	4.37	2955	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	109	116.84	1.11	12	0.98	19.00	2000.00	2635	20240401	-15.75	2005	20230418	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
39	20240424	111327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-15	5	-0.66	56031090	25065	43.25	2295	2295	2220	2940	1590	2265	2235.43	4.37	2940	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	111	118.42	1.12	12	0.51	19.00	2000.00	2635	20240401	-14.61	2005	20230418	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
40	20240424	101325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2265	0	3	0.00	4538985	2006	3.46	2295	2295	2255	2940	1590	2265	2262.70	4.37	7	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	111	119.21	1.13	12	0.04	19.00	2000.00	2635	20240401	-14.04	2005	20230418	12.97	2635	-14.04	20240401	2050	10.49	20240104	2635	-14.04	20240401	2005	12.97	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
41	20240424	091329	57	100.00	KOSDAQ		금융	N	N	N	N	N	2295	30	2	1.32	6865	3	0.01	2295	2295	2275	2940	1590	2265	2288.33	4.37	1	2305	2285	2260	2240	2215	2295	2250	5	675	100	1580	5	1	4920000	113	120.79	1.15	12	0.00	19.00	2000.00	2635	20240401	-12.90	2005	20230418	14.46	2635	-12.90	20240401	2050	11.95	20240104	2635	-12.90	20240401	2005	14.46	20231114	0.32	N	448830	100	4 억	215073	N	N	N	00	N
42	20240423	161252	54	100.00	KOSDAQ		금융	N	N	N	N	N	2265	15	2	0.67	131115010	57949	22.97	2260	2280	2235	2925	1575	2250	2262.59	4.30	3679	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	111	119.21	1.13	12	1.18	19.00	2000.00	2635	20240401	-14.04	2005	20230417	12.97	2635	-14.04	20240401	2050	10.49	20240104	2635	-14.04	20240401	2005	12.97	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
43	20240423	151324	54	100.00	KOSDAQ		금융	N	N	N	N	N	2275	25	2	1.11	130876800	57844	22.93	2260	2280	2235	2925	1575	2250	2262.58	4.30	3602	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	112	119.74	1.14	12	1.18	19.00	2000.00	2635	20240401	-13.66	2005	20230417	13.47	2635	-13.66	20240401	2050	10.98	20240104	2635	-13.66	20240401	2005	13.47	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
44	20240423	141322	54	100.00	KOSDAQ		금융	N	N	N	N	N	2270	20	2	0.89	113293590	50086	19.85	2260	2280	2235	2925	1575	2250	2261.98	4.30	3544	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	112	119.47	1.14	12	1.02	19.00	2000.00	2635	20240401	-13.85	2005	20230417	13.22	2635	-13.85	20240401	2050	10.73	20240104	2635	-13.85	20240401	2005	13.22	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
45	20240423	131321	54	100.00	KOSDAQ		금융	N	N	N	N	N	2280	30	2	1.33	100296755	44368	17.59	2260	2280	2235	2925	1575	2250	2260.57	4.30	3544	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	112	120.00	1.14	12	0.90	19.00	2000.00	2635	20240401	-13.47	2005	20230417	13.72	2635	-13.47	20240401	2050	11.22	20240104	2635	-13.47	20240401	2005	13.72	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
46	20240423	121319	54	100.00	KOSDAQ		금융	N	N	N	N	N	2270	20	2	0.89	93656025	41449	16.43	2260	2280	2235	2925	1575	2250	2259.55	4.30	3544	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	112	119.47	1.14	12	0.84	19.00	2000.00	2635	20240401	-13.85	2005	20230417	13.22	2635	-13.85	20240401	2050	10.73	20240104	2635	-13.85	20240401	2005	13.22	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
47	20240423	111321	54	100.00	KOSDAQ		금융	N	N	N	N	N	2265	15	2	0.67	79840310	35350	14.01	2260	2280	2235	2925	1575	2250	2258.57	4.30	2949	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	111	119.21	1.13	12	0.72	19.00	2000.00	2635	20240401	-14.04	2005	20230417	12.97	2635	-14.04	20240401	2050	10.49	20240104	2635	-14.04	20240401	2005	12.97	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
48	20240423	101318	54	100.00	KOSDAQ		금융	N	N	N	N	N	2270	20	2	0.89	60980485	27044	10.72	2260	2275	2235	2925	1575	2250	2254.86	4.30	2373	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	112	119.47	1.14	12	0.55	19.00	2000.00	2635	20240401	-13.85	2005	20230417	13.22	2635	-13.85	20240401	2050	10.73	20240104	2635	-13.85	20240401	2005	13.22	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
49	20240423	091321	54	100.00	KOSDAQ		금융	N	N	N	N	N	2235	-15	5	-0.67	7428375	3308	1.31	2260	2265	2235	2925	1575	2250	2245.58	4.30	212	2600	2425	2310	2135	2020	2367	2077	5	675	100	1570	5	1	4920000	110	117.63	1.12	12	0.07	19.00	2000.00	2635	20240401	-15.18	2005	20230417	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.32	N	448830	100	4 억	211394	N	N	N	01	N
50	20240422	161315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-225	5	-9.09	558171825	249507	1583.57	2475	2485	2195	3215	1735	2475	2237.10	4.15	7053	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	111	118.42	1.12	12	5.07	19.00	2000.00	2635	20240401	-14.61	2005	20230414	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
51	20240422	151313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2250	-225	5	-9.09	548984420	245423	1557.65	2475	2485	2195	3215	1735	2475	2236.89	4.15	7308	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	111	118.42	1.12	12	4.99	19.00	2000.00	2635	20240401	-14.61	2005	20230414	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
52	20240422	141315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2245	-230	5	-9.29	521846860	233349	1481.02	2475	2485	2195	3215	1735	2475	2236.34	4.15	11170	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	110	118.16	1.12	12	4.74	19.00	2000.00	2635	20240401	-14.80	2005	20230414	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
53	20240422	131310	57	100.00	KOSDAQ		금융	N	N	N	N	N	2240	-235	5	-9.49	502358000	224658	1425.86	2475	2485	2195	3215	1735	2475	2236.10	4.15	11252	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	110	117.89	1.12	12	4.57	19.00	2000.00	2635	20240401	-14.99	2005	20230414	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
54	20240422	121309	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	-260	5	-10.51	448365750	200486	1272.44	2475	2485	2195	3215	1735	2475	2236.39	4.15	11931	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	109	116.58	1.11	12	4.07	19.00	2000.00	2635	20240401	-15.94	2005	20230414	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
55	20240422	111312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-265	5	-10.71	245751910	108568	689.06	2475	2485	2200	3215	1735	2475	2263.58	4.15	11041	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	109	116.32	1.10	12	2.21	19.00	2000.00	2635	20240401	-16.13	2005	20230414	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
56	20240422	101312	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-20	5	-0.81	21845395	8954	56.83	2475	2485	2410	3215	1735	2475	2439.74	4.15	173	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	121	129.21	1.23	12	0.18	19.00	2000.00	2635	20240401	-6.83	2005	20230414	22.44	2635	-6.83	20240401	2050	19.76	20240104	2635	-6.83	20240401	2005	22.44	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
57	20240422	091314	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	0	3	0.00	8415000	3400	21.58	2475	2475	2475	3215	1735	2475	2475.00	4.15	0	2515	2495	2470	2450	2425	2482	2437	5	740	100	1730	5	1	4920000	122	130.26	1.24	12	0.07	19.00	2000.00	2635	20240401	-6.07	2005	20230414	23.44	2635	-6.07	20240401	2050	20.73	20240104	2635	-6.07	20240401	2005	23.44	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
58	20240419	161212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-10	5	-0.40	39064330	15756	141.44	2485	2490	2445	3230	1740	2485	2479.33	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	122	130.26	1.24	12	0.32	19.00	2000.00	2635	20240401	-6.07	2005	20230413	23.44	2635	-6.07	20240401	2050	20.73	20240104	2635	-6.07	20240401	2005	23.44	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
59	20240419	151220	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-10	5	-0.40	38712880	15614	140.16	2485	2490	2445	3230	1740	2485	2479.37	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	122	130.26	1.24	12	0.32	19.00	2000.00	2635	20240401	-6.07	2005	20230413	23.44	2635	-6.07	20240401	2050	20.73	20240104	2635	-6.07	20240401	2005	23.44	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
60	20240419	141211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2450	-35	5	-1.41	37820855	15250	136.89	2485	2490	2445	3230	1740	2485	2480.06	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	121	128.95	1.23	12	0.31	19.00	2000.00	2635	20240401	-7.02	2005	20230413	22.19	2635	-7.02	20240401	2050	19.51	20240104	2635	-7.02	20240401	2005	22.19	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
61	20240419	131212	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-25	5	-1.01	36210185	14594	131.01	2485	2490	2445	3230	1740	2485	2481.17	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	121	129.47	1.23	12	0.30	19.00	2000.00	2635	20240401	-6.64	2005	20230413	22.69	2635	-6.64	20240401	2050	20.00	20240104	2635	-6.64	20240401	2005	22.69	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
62	20240419	121207	57	100.00	KOSDAQ		금융	N	N	N	N	N	2455	-30	5	-1.21	33186975	13361	119.94	2485	2490	2455	3230	1740	2485	2483.87	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	121	129.21	1.23	12	0.27	19.00	2000.00	2635	20240401	-6.83	2005	20230413	22.44	2635	-6.83	20240401	2050	19.76	20240104	2635	-6.83	20240401	2005	22.44	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
63	20240419	111223	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	20720185	8339	74.86	2485	2485	2475	3230	1740	2485	2484.73	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.17	19.00	2000.00	2635	20240401	-5.69	2005	20230413	23.94	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2005	23.94	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
64	20240419	101215	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	1045950	421	3.78	2485	2485	2475	3230	1740	2485	2484.44	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.01	19.00	2000.00	2635	20240401	-5.69	2005	20230413	23.94	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2005	23.94	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
65	20240419	091208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	4.15	0	2531	2507	2496	2472	2461	2502	2467	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.00	19.00	2000.00	2635	20240401	-5.69	2005	20230413	23.94	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2005	23.94	20231114	0.32	N	448830	100	4 억	204341	N	N	N	00	N
66	20240418	161208	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-35	5	-1.39	27861925	11140	360.05	2515	2520	2485	3275	1765	2520	2501.07	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	122	130.79	1.24	12	0.23	19.00	2000.00	2635	20240401	-5.69	2000	20230412	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2005	23.94	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
67	20240418	151206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-20	5	-0.79	16370925	6540	211.38	2515	2520	2500	3275	1765	2520	2503.20	4.15	600	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	123	131.58	1.25	12	0.13	19.00	2000.00	2635	20240401	-5.12	2000	20230412	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2005	24.69	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
68	20240418	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-5	5	-0.20	3558735	1416	45.77	2515	2520	2510	3275	1765	2520	2513.23	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	124	132.37	1.26	12	0.03	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
69	20240418	131202	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-10	5	-0.40	543235	216	6.98	2515	2520	2510	3275	1765	2520	2514.98	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	123	132.11	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.74	2000	20230412	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2005	25.19	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
70	20240418	121205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-10	5	-0.40	543235	216	6.98	2515	2520	2510	3275	1765	2520	2514.98	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	123	132.11	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.74	2000	20230412	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2005	25.19	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
71	20240418	111211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-10	5	-0.40	543235	216	6.98	2515	2520	2510	3275	1765	2520	2514.98	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	123	132.11	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.74	2000	20230412	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2005	25.19	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
72	20240418	101206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-5	5	-0.20	525665	209	6.76	2515	2520	2510	3275	1765	2520	2515.14	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	124	132.37	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
73	20240418	091203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	4.15	0	2546	2532	2511	2497	2476	2540	2505	5	755	100	1760	5	1	4920000	124	132.63	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.36	2000	20230412	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2005	25.69	20230418	0.32	N	448830	100	4 억	204341	N	N	N	00	N
74	20240417	161153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	5	2	0.20	7781325	3094	7.68	2510	2525	2490	3265	1765	2515	2514.97	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.63	1.26	12	0.06	19.00	2000.00	2635	20240401	-4.36	2000	20230412	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2005	25.69	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
75	20240417	151211	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	5	2	0.20	7492000	2979	7.39	2510	2525	2490	3265	1765	2515	2514.94	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.63	1.26	12	0.06	19.00	2000.00	2635	20240401	-4.36	2000	20230412	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2005	25.69	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
76	20240417	141210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	6952720	2765	6.86	2510	2525	2490	3265	1765	2515	2514.55	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.06	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
77	20240417	131210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	4689220	1865	4.63	2510	2525	2490	3265	1765	2515	2514.33	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.04	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
78	20240417	121210	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	5	2	0.20	4538320	1805	4.48	2510	2525	2490	3265	1765	2515	2514.30	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.63	1.26	12	0.04	19.00	2000.00	2635	20240401	-4.36	2000	20230412	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2005	25.69	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
79	20240417	111216	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	5	2	0.20	4538320	1805	4.48	2510	2525	2490	3265	1765	2515	2514.30	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.63	1.26	12	0.04	19.00	2000.00	2635	20240401	-4.36	2000	20230412	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2005	25.69	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
80	20240417	101204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2525	10	2	0.40	2542480	1013	2.51	2510	2525	2490	3265	1765	2515	2509.85	4.15	-48	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.89	1.26	12	0.02	19.00	2000.00	2635	20240401	-4.17	2000	20230412	26.25	2635	-4.17	20240401	2050	23.17	20240104	2635	-4.17	20240401	2005	25.94	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
81	20240417	091200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	4.15	0	2558	2536	2508	2486	2458	2547	2497	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204389	N	N	N	00	N
82	20240416	161206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	35	2	1.41	100654675	40286	279.43	2480	2530	2480	3220	1740	2480	2498.50	4.16	-188	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	124	132.37	1.26	12	0.82	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
83	20240416	151203	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	35	2	1.41	100586770	40259	279.25	2480	2530	2480	3220	1740	2480	2498.49	4.16	-188	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	124	132.37	1.26	12	0.82	19.00	2000.00	2635	20240401	-4.55	2000	20230412	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
84	20240416	141206	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	20	2	0.81	99939170	40000	277.45	2480	2530	2480	3220	1740	2480	2498.48	4.16	69	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	123	131.58	1.25	12	0.81	19.00	2000.00	2635	20240401	-5.12	2000	20230412	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2005	24.69	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
85	20240416	131200	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	30	2	1.21	98467290	39412	273.37	2480	2530	2480	3220	1740	2480	2498.41	4.16	69	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	123	132.11	1.25	12	0.80	19.00	2000.00	2635	20240401	-4.74	2000	20230412	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2005	25.19	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
86	20240416	121204	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	20	2	0.81	98422140	39394	273.25	2480	2530	2480	3220	1740	2480	2498.40	4.16	69	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	123	131.58	1.25	12	0.80	19.00	2000.00	2635	20240401	-5.12	2000	20230412	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2005	24.69	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
87	20240416	111159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	50	2	2.02	94672140	37894	262.84	2480	2530	2480	3220	1740	2480	2498.34	4.16	69	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	124	133.16	1.26	12	0.77	19.00	2000.00	2635	20240401	-3.98	2000	20230412	26.50	2635	-3.98	20240401	2050	23.41	20240104	2635	-3.98	20240401	2005	26.18	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
88	20240416	101150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	20	2	0.81	32212510	12892	89.42	2480	2505	2480	3220	1740	2480	2498.64	4.16	-199	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	123	131.58	1.25	12	0.26	19.00	2000.00	2635	20240401	-5.12	2000	20230412	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2005	24.69	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
89	20240416	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	20	2	0.81	3015000	1211	8.40	2480	2500	2480	3220	1740	2480	2489.68	4.16	-200	2580	2530	2465	2415	2350	2497	2382	5	740	100	1730	5	1	4920000	123	131.58	1.25	12	0.02	19.00	2000.00	2635	20240401	-5.12	2000	20230412	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2005	24.69	20230417	0.32	N	448830	100	4 억	204577	N	N	N	00	N
90	20240415	161148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-35	5	-1.39	35695230	14417	1290.69	2515	2515	2400	3265	1765	2515	2475.91	4.16	-244	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	122	130.53	1.24	12	0.29	19.00	2000.00	2635	20240401	-5.88	2000	20230407	24.00	2635	-5.88	20240401	2050	20.98	20240104	2635	-5.88	20240401	2005	23.69	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
91	20240415	151154	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-45	5	-1.79	34204750	13816	1236.88	2515	2515	2400	3265	1765	2515	2475.73	4.16	-244	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	122	130.00	1.24	12	0.28	19.00	2000.00	2635	20240401	-6.26	2000	20230407	23.50	2635	-6.26	20240401	2050	20.49	20240104	2635	-6.26	20240401	2005	23.19	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
92	20240415	141146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2475	-40	5	-1.59	32841310	13264	1187.47	2515	2515	2400	3265	1765	2515	2475.97	4.16	308	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	122	130.26	1.24	12	0.27	19.00	2000.00	2635	20240401	-6.07	2000	20230407	23.75	2635	-6.07	20240401	2050	20.73	20240104	2635	-6.07	20240401	2005	23.44	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
93	20240415	131133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2460	-55	5	-2.19	32265515	13031	1166.61	2515	2515	2400	3265	1765	2515	2476.06	4.16	533	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	121	129.47	1.23	12	0.26	19.00	2000.00	2635	20240401	-6.64	2000	20230407	23.00	2635	-6.64	20240401	2050	20.00	20240104	2635	-6.64	20240401	2005	22.69	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
94	20240415	121151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-35	5	-1.39	31779895	12834	1148.97	2515	2515	2400	3265	1765	2515	2476.23	4.16	533	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	122	130.53	1.24	12	0.26	19.00	2000.00	2635	20240401	-5.88	2000	20230407	24.00	2635	-5.88	20240401	2050	20.98	20240104	2635	-5.88	20240401	2005	23.69	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
95	20240415	111151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	-25	5	-0.99	21633305	8720	780.66	2515	2515	2400	3265	1765	2515	2480.88	4.16	-51	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	123	131.05	1.25	12	0.18	19.00	2000.00	2635	20240401	-5.50	2000	20230407	24.50	2635	-5.50	20240401	2050	21.46	20240104	2635	-5.50	20240401	2005	24.19	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
96	20240415	101143	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-30	5	-1.19	19538570	7878	705.28	2515	2515	2400	3265	1765	2515	2480.14	4.16	422	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	122	130.79	1.24	12	0.16	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2005	23.94	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
97	20240415	091151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	4.16	0	2528	2521	2513	2506	2498	2525	2510	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2005	25.44	20230417	0.32	N	448830	100	4 억	204662	N	N	N	00	N
98	20240412	161141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-15	5	-0.59	2808275	1117	5.38	2505	2520	2505	3285	1775	2530	2514.12	4.16	-63	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	132.37	1.26	12	0.02	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
99	20240412	151145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-15	5	-0.59	2780610	1106	5.33	2505	2520	2505	3285	1775	2530	2514.11	4.16	-63	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	132.37	1.26	12	0.02	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
100	20240412	141141	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-15	5	-0.59	913490	363	1.75	2505	2520	2505	3285	1775	2530	2516.50	4.16	-58	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	132.37	1.26	12	0.01	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
101	20240412	131130	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	-10	5	-0.40	200865	80	0.39	2505	2520	2505	3285	1775	2530	2510.81	4.16	-11	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	132.63	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.36	2000	20230407	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2000	26.00	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
102	20240412	121135	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	-15	5	-0.59	135465	54	0.26	2505	2515	2505	3285	1775	2530	2508.61	4.16	-9	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	132.37	1.26	12	0.00	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
103	20240412	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	-20	5	-0.79	75215	30	0.14	2505	2510	2505	3285	1775	2530	2507.17	4.16	-6	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	123	132.11	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.74	2000	20230407	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2000	25.50	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
104	20240412	101138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	-25	5	-0.99	5010	2	0.01	2505	2505	2505	3285	1775	2530	2505.00	4.16	-1	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	123	131.84	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
105	20240412	091138	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	0	3	0.00	0	0	0.00	0	0	0	3285	1775	2530	0.00	4.16	0	2686	2607	2556	2477	2426	2582	2452	5	755	100	1770	5	1	4920000	124	133.16	1.26	12	0.00	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	-3.98	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230412	0.32	N	448830	100	4 억	204724	N	N	N	00	N
106	20240411	161133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2530	-35	5	-1.36	52391465	20758	110.61	2635	2635	2505	3330	1800	2565	2523.92	4.18	-978	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	124	133.16	1.26	12	0.42	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	0.00	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
107	20240411	151136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2555	-10	5	-0.39	51710305	20489	109.18	2635	2635	2505	3330	1800	2565	2523.81	4.18	-978	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	126	134.47	1.28	12	0.42	19.00	2000.00	2635	20240401	-3.04	2000	20230407	27.75	2635	0.00	20240401	2050	24.63	20240104	2635	-3.04	20240401	2000	27.75	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
108	20240411	141134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2520	-45	5	-1.75	50552755	20031	106.74	2635	2635	2505	3330	1800	2565	2523.73	4.18	-926	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	124	132.63	1.26	12	0.41	19.00	2000.00	2635	20240401	-4.36	2000	20230407	26.00	2635	0.00	20240401	2050	22.93	20240104	2635	-4.36	20240401	2000	26.00	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
109	20240411	131120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2530	-35	5	-1.36	47686255	18895	100.68	2635	2635	2505	3330	1800	2565	2523.75	4.18	-768	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	124	133.16	1.26	12	0.38	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	0.00	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
110	20240411	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2525	-40	5	-1.56	46681875	18498	98.57	2635	2635	2505	3330	1800	2565	2523.62	4.18	-763	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	124	132.89	1.26	12	0.38	19.00	2000.00	2635	20240401	-4.17	2000	20230407	26.25	2635	0.00	20240401	2050	23.17	20240104	2635	-4.17	20240401	2000	26.25	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
111	20240411	111125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2510	-55	5	-2.14	45779555	18140	96.66	2635	2635	2505	3330	1800	2565	2523.68	4.18	-762	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	123	132.11	1.25	12	0.37	19.00	2000.00	2635	20240401	-4.74	2000	20230407	25.50	2635	0.00	20240401	2050	22.44	20240104	2635	-4.74	20240401	2000	25.50	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
112	20240411	101131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2575	10	2	0.39	3064305	1178	6.28	2635	2635	2575	3330	1800	2565	2601.28	4.18	-139	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	127	135.53	1.29	12	0.02	19.00	2000.00	2635	20240401	-2.28	2000	20230407	28.75	2635	0.00	20240401	2050	25.61	20240104	2635	-2.28	20240401	2000	28.75	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
113	20240411	091131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2600	35	2	1.36	1416300	538	2.87	2635	2635	2600	3330	1800	2565	2632.53	4.18	-141	2621	2592	2546	2517	2471	2607	2532	5	765	100	1790	5	1	4920000	128	136.84	1.30	12	0.01	19.00	2000.00	2635	20240401	-1.33	2000	20230407	30.00	2635	0.00	20240401	2050	26.83	20240104	2635	-1.33	20240401	2000	30.00	20230412	0.32	N	448830	100	4 억	205702	N	N	N	00	N
114	20240409	161113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	50	2	1.99	47230420	18767	108.32	2515	2575	2500	3265	1765	2515	2516.67	4.17	402	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	126	135.00	1.28	12	0.38	19.00	2000.00	2635	20240401	-2.66	2000	20230407	28.25	2635	-2.66	20240401	2050	25.12	20240104	2635	-2.66	20240401	2000	28.25	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
115	20240409	151118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2575	60	2	2.39	47063310	18702	107.94	2515	2575	2500	3265	1765	2515	2516.49	4.17	414	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	127	135.53	1.29	12	0.38	19.00	2000.00	2635	20240401	-2.28	2000	20230407	28.75	2635	-2.28	20240401	2050	25.61	20240104	2635	-2.28	20240401	2000	28.75	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
116	20240409	141123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	19521235	7729	44.61	2515	2545	2510	3265	1765	2515	2525.71	4.17	345	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.16	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
117	20240409	131114	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	18062755	7149	41.26	2515	2545	2510	3265	1765	2515	2526.61	4.17	259	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.15	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
118	20240409	121120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	13488745	5342	30.83	2515	2535	2510	3265	1765	2515	2525.04	4.17	62	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.11	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
119	20240409	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2520	5	2	0.20	11688485	4627	26.71	2515	2535	2510	3265	1765	2515	2526.15	4.17	40	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	132.63	1.26	12	0.09	19.00	2000.00	2635	20240401	-4.36	2000	20230407	26.00	2635	-4.36	20240401	2050	22.93	20240104	2635	-4.36	20240401	2000	26.00	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
120	20240409	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	15	2	0.60	10257160	4059	23.43	2515	2535	2515	3265	1765	2515	2527.02	4.17	-7	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	133.16	1.26	12	0.08	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	-3.98	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
121	20240409	091133	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	0	3	0.00	1509000	600	3.46	2515	2515	2515	3265	1765	2515	2515.00	4.17	0	2545	2530	2500	2485	2455	2537	2492	5	750	100	1760	5	1	4920000	124	132.37	1.26	12	0.01	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	205300	N	N	N	00	N
122	20240408	161110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2515	10	2	0.40	43123795	17326	98.28	2470	2515	2470	3255	1755	2505	2488.96	4.18	-134	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	124	132.37	1.26	12	0.35	19.00	2000.00	2635	20240401	-4.55	2000	20230407	25.75	2635	-4.55	20240401	2050	22.68	20240104	2635	-4.55	20240401	2000	25.75	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
123	20240408	151118	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	0	3	0.00	38762795	15589	88.43	2470	2510	2470	3255	1755	2505	2486.55	4.18	-345	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.32	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
124	20240408	141117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-35	5	-1.40	36115005	14532	82.43	2470	2505	2470	3255	1755	2505	2485.21	4.18	-317	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	122	130.00	1.24	12	0.30	19.00	2000.00	2635	20240401	-6.26	2000	20230407	23.50	2635	-6.26	20240401	2050	20.49	20240104	2635	-6.26	20240401	2000	23.50	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
125	20240408	131112	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	0	3	0.00	23725240	9532	54.07	2470	2505	2470	3255	1755	2505	2489.01	4.18	-317	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.19	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
126	20240408	121120	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-10	5	-0.40	11868705	4780	27.11	2470	2505	2470	3255	1755	2505	2482.99	4.18	-317	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.32	1.25	12	0.10	19.00	2000.00	2635	20240401	-5.31	2000	20230407	24.75	2635	-5.31	20240401	2050	21.71	20240104	2635	-5.31	20240401	2000	24.75	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
127	20240408	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-10	5	-0.40	11856230	4775	27.09	2470	2505	2470	3255	1755	2505	2482.98	4.18	-317	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.32	1.25	12	0.10	19.00	2000.00	2635	20240401	-5.31	2000	20230407	24.75	2635	-5.31	20240401	2050	21.71	20240104	2635	-5.31	20240401	2000	24.75	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
128	20240408	101106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	-5	5	-0.20	7455050	3011	17.08	2470	2505	2470	3255	1755	2505	2475.94	4.18	-317	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.58	1.25	12	0.06	19.00	2000.00	2635	20240401	-5.12	2000	20230407	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2000	25.00	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
129	20240408	091119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	4.18	0	2545	2525	2490	2470	2435	2535	2480	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230412	0.32	N	448830	100	4 억	205434	N	N	N	00	N
130	20240405	161113	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	43748620	17629	130.92	2485	2510	2455	3250	1750	2500	2481.63	4.17	102	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.36	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
131	20240405	151110	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	0	3	0.00	43538200	17545	130.30	2485	2510	2455	3250	1750	2500	2481.52	4.17	18	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	131.58	1.25	12	0.36	19.00	2000.00	2635	20240401	-5.12	2000	20230407	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2000	25.00	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
132	20240405	141106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-30	5	-1.20	30497570	12327	91.55	2485	2510	2455	3250	1750	2500	2474.05	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	122	130.00	1.24	12	0.25	19.00	2000.00	2635	20240401	-6.26	2000	20230407	23.50	2635	-6.26	20240401	2050	20.49	20240104	2635	-6.26	20240401	2000	23.50	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
133	20240405	131103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2470	-30	5	-1.20	10513280	4222	31.36	2485	2510	2470	3250	1750	2500	2490.12	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	122	130.00	1.24	12	0.09	19.00	2000.00	2635	20240401	-6.26	2000	20230407	23.50	2635	-6.26	20240401	2050	20.49	20240104	2635	-6.26	20240401	2000	23.50	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
134	20240405	121106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2510	10	2	0.40	375450	150	1.11	2485	2510	2485	3250	1750	2500	2503.00	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	132.11	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.74	2000	20230407	25.50	2635	-4.74	20240401	2050	22.44	20240104	2635	-4.74	20240401	2000	25.50	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
135	20240405	111117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	372940	149	1.11	2485	2505	2485	3250	1750	2500	2502.95	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
136	20240405	100936	57	100.00	KOSDAQ		금융	N	N	N	N	N	2505	5	2	0.20	282860	113	0.84	2485	2505	2485	3250	1750	2500	2503.19	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	131.84	1.25	12	0.00	19.00	2000.00	2635	20240401	-4.93	2000	20230407	25.25	2635	-4.93	20240401	2050	22.20	20240104	2635	-4.93	20240401	2000	25.25	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
137	20240405	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	4.17	0	2556	2527	2501	2472	2446	2515	2460	5	750	100	1750	5	1	4920000	123	131.58	1.25	12	0.00	19.00	2000.00	2635	20240401	-5.12	2000	20230407	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2000	25.00	20230407	0.32	N	448830	100	4 억	205332	N	N	N	00	N
138	20240404	161050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	15	2	0.60	33524855	13465	66.31	2530	2530	2475	3230	1740	2485	2489.78	4.17	-2	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	123	131.58	1.25	12	0.27	19.00	2000.00	2635	20240401	-5.12	2000	20230407	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2000	25.00	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
139	20240404	151049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2500	15	2	0.60	33462355	13440	66.19	2530	2530	2475	3230	1740	2485	2489.76	4.17	-2	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	123	131.58	1.25	12	0.27	19.00	2000.00	2635	20240401	-5.12	2000	20230407	25.00	2635	-5.12	20240401	2050	21.95	20240104	2635	-5.12	20240401	2000	25.00	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
140	20240404	141059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	5	2	0.20	10855715	4367	21.51	2530	2530	2475	3230	1740	2485	2485.85	4.17	-2	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	123	131.05	1.25	12	0.09	19.00	2000.00	2635	20240401	-5.50	2000	20230407	24.50	2635	-5.50	20240401	2050	21.46	20240104	2635	-5.50	20240401	2000	24.50	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
141	20240404	131045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	2261995	910	4.48	2530	2530	2475	3230	1740	2485	2485.71	4.17	-2	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.02	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
142	20240404	121050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	626865	252	1.24	2530	2530	2475	3230	1740	2485	2487.56	4.17	-2	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.01	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
143	20240404	111052	57	100.00	KOSDAQ		금융	N	N	N	N	N	2490	5	2	0.20	621895	250	1.23	2530	2530	2475	3230	1740	2485	2487.58	4.17	0	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	123	131.05	1.25	12	0.01	19.00	2000.00	2635	20240401	-5.50	2000	20230407	24.50	2635	-5.50	20240401	2050	21.46	20240104	2635	-5.50	20240401	2000	24.50	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
144	20240404	101049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	0	3	0.00	37395	15	0.07	2530	2530	2485	3230	1740	2485	2493.00	4.17	0	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	122	130.79	1.24	12	0.00	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
145	20240404	091051	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	45	2	1.81	5060	2	0.01	2530	2530	2530	3230	1740	2485	2530.00	4.17	0	2561	2522	2501	2462	2441	2512	2452	5	745	100	1730	5	1	4920000	124	133.16	1.26	12	0.00	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	-3.98	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230407	0.32	N	448830	100	4 억	205334	N	N	N	00	N
146	20240403	161049	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-75	5	-2.93	50500920	20306	368.20	2540	2540	2480	3325	1795	2560	2486.99	4.17	12	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.79	1.24	12	0.41	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
147	20240403	151050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-80	5	-3.12	49621320	19952	361.78	2540	2540	2480	3325	1795	2560	2487.03	4.17	30	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.53	1.24	12	0.41	19.00	2000.00	2635	20240401	-5.88	2000	20230407	24.00	2635	-5.88	20240401	2050	20.98	20240104	2635	-5.88	20240401	2000	24.00	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
148	20240403	141037	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-75	5	-2.93	47885220	19253	349.10	2540	2540	2480	3325	1795	2560	2487.16	4.17	36	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.79	1.24	12	0.39	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
149	20240403	131044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-75	5	-2.93	30745200	12354	224.01	2540	2540	2480	3325	1795	2560	2488.68	4.17	36	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.79	1.24	12	0.25	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
150	20240403	121039	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-75	5	-2.93	26965560	10830	196.37	2540	2540	2480	3325	1795	2560	2489.89	4.17	36	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.79	1.24	12	0.22	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
151	20240403	111044	57	100.00	KOSDAQ		금융	N	N	N	N	N	2485	-75	5	-2.93	21893275	8786	159.31	2540	2540	2480	3325	1795	2560	2491.84	4.17	54	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.79	1.24	12	0.18	19.00	2000.00	2635	20240401	-5.69	2000	20230407	24.25	2635	-5.69	20240401	2050	21.22	20240104	2635	-5.69	20240401	2000	24.25	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
152	20240403	101043	57	100.00	KOSDAQ		금융	N	N	N	N	N	2480	-80	5	-3.12	18667735	7488	135.78	2540	2540	2480	3325	1795	2560	2493.02	4.17	46	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	122	130.53	1.24	12	0.15	19.00	2000.00	2635	20240401	-5.88	2000	20230407	24.00	2635	-5.88	20240401	2050	20.98	20240104	2635	-5.88	20240401	2000	24.00	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
153	20240403	091045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2495	-65	5	-2.54	6827500	2724	49.39	2540	2540	2495	3325	1795	2560	2506.42	4.17	0	2580	2570	2550	2540	2520	2575	2545	5	765	100	1790	5	1	4920000	123	131.32	1.25	12	0.06	19.00	2000.00	2635	20240401	-5.31	2000	20230407	24.75	2635	-5.31	20240401	2050	21.71	20240104	2635	-5.31	20240401	2000	24.75	20230407	0.32	N	448830	100	4 억	205322	N	N	N	00	N
154	20240402	161031	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	-5	5	-0.19	14036055	5515	26.34	2545	2560	2530	3330	1800	2565	2545.07	4.18	-111	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	126	134.74	1.28	12	0.11	19.00	2000.00	2635	20240401	-2.85	2000	20230407	28.00	2635	-2.85	20240401	2050	24.88	20240104	2635	-2.85	20240401	2000	28.00	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
155	20240402	151038	57	100.00	KOSDAQ		금융	N	N	N	N	N	2555	-10	5	-0.39	13997655	5500	26.27	2545	2555	2530	3330	1800	2565	2545.03	4.18	-111	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	126	134.47	1.28	12	0.11	19.00	2000.00	2635	20240401	-3.04	2000	20230407	27.75	2635	-3.04	20240401	2050	24.63	20240104	2635	-3.04	20240401	2000	27.75	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
156	20240402	141040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2550	-15	5	-0.58	7748610	3051	14.57	2545	2555	2530	3330	1800	2565	2539.70	4.18	-111	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	125	134.21	1.27	12	0.06	19.00	2000.00	2635	20240401	-3.23	2000	20230407	27.50	2635	-3.23	20240401	2050	24.39	20240104	2635	-3.23	20240401	2000	27.50	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
157	20240402	131024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2540	-25	5	-0.97	7133620	2809	13.42	2545	2555	2530	3330	1800	2565	2539.56	4.18	0	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	125	133.68	1.27	12	0.06	19.00	2000.00	2635	20240401	-3.61	2000	20230407	27.00	2635	-3.61	20240401	2050	23.90	20240104	2635	-3.61	20240401	2000	27.00	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
158	20240402	121024	57	100.00	KOSDAQ		금융	N	N	N	N	N	2535	-30	5	-1.17	6481710	2553	12.19	2545	2555	2530	3330	1800	2565	2538.86	4.18	0	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	125	133.42	1.27	12	0.05	19.00	2000.00	2635	20240401	-3.80	2000	20230407	26.75	2635	-3.80	20240401	2050	23.66	20240104	2635	-3.80	20240401	2000	26.75	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
159	20240402	111025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2530	-35	5	-1.36	5660640	2229	10.65	2545	2555	2530	3330	1800	2565	2539.54	4.18	0	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	124	133.16	1.26	12	0.05	19.00	2000.00	2635	20240401	-3.98	2000	20230407	26.50	2635	-3.98	20240401	2050	23.41	20240104	2635	-3.98	20240401	2000	26.50	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
160	20240402	101029	57	100.00	KOSDAQ		금융	N	N	N	N	N	2545	-20	5	-0.78	7635	3	0.01	2545	2545	2545	3330	1800	2565	2545.00	4.18	0	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	125	133.95	1.27	12	0.00	19.00	2000.00	2635	20240401	-3.42	2000	20230407	27.25	2635	-3.42	20240401	2050	24.15	20240104	2635	-3.42	20240401	2000	27.25	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
161	20240402	091025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2565	0	3	0.00	0	0	0.00	0	0	0	3330	1800	2565	0.00	4.18	0	2661	2612	2586	2537	2511	2637	2562	5	765	100	1790	5	1	4920000	126	135.00	1.28	12	0.00	19.00	2000.00	2635	20240401	-2.66	2000	20230407	28.25	2635	-2.66	20240401	2050	25.12	20240104	2635	-2.66	20240401	2000	28.25	20230407	0.32	N	448830	100	4 억	205433	N	N	N	00	N
162	20240401	161024	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2565	5	2	0.20	54271595	20938	242.79	2560	2635	2560	3325	1795	2560	2592.01	4.19	-807	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	126	135.00	1.28	12	0.43	19.00	2000.00	2635	20240401	-2.66	2000	20230407	28.25	2635	-2.66	20240401	2050	25.12	20240104	2635	-2.66	20240401	2000	28.25	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
163	20240401	151030	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2590	30	2	1.17	53899670	20793	241.11	2560	2635	2560	3325	1795	2560	2592.20	4.19	-807	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	127	136.32	1.29	12	0.42	19.00	2000.00	2635	20240401	-1.71	2000	20230407	29.50	2635	-1.71	20240401	2050	26.34	20240104	2635	-1.71	20240401	2000	29.50	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
164	20240401	141021	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2595	35	2	1.37	51703635	19946	231.28	2560	2635	2560	3325	1795	2560	2592.18	4.19	-807	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	128	136.58	1.30	12	0.41	19.00	2000.00	2635	20240401	-1.52	2000	20230407	29.75	2635	-1.52	20240401	2050	26.59	20240104	2635	-1.52	20240401	2000	29.75	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
165	20240401	131018	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2615	55	2	2.15	50149315	19348	224.35	2560	2635	2560	3325	1795	2560	2591.96	4.19	-809	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	129	137.63	1.31	12	0.39	19.00	2000.00	2635	20240401	-0.76	2000	20230407	30.75	2635	-0.76	20240401	2050	27.56	20240104	2635	-0.76	20240401	2000	30.75	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
166	20240401	121025	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2605	45	2	1.76	37595930	14542	168.62	2560	2635	2560	3325	1795	2560	2585.33	4.19	-280	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	128	137.11	1.30	12	0.30	19.00	2000.00	2635	20240401	-1.14	2000	20230407	30.25	2635	-1.14	20240401	2050	27.07	20240104	2635	-1.14	20240401	2000	30.25	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
167	20240401	111023	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2595	35	2	1.37	32734105	12674	146.96	2560	2595	2560	3325	1795	2560	2582.78	4.19	-740	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	128	136.58	1.30	12	0.26	19.00	2000.00	2595	20240401	0.00	2000	20230407	29.75	2595	0.00	20240401	2050	26.59	20240104	2595	0.00	20240401	2000	29.75	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
168	20240401	101020	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2570	10	2	0.39	9086325	3531	40.94	2560	2590	2560	3325	1795	2560	2573.30	4.19	-340	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	126	135.26	1.28	12	0.07	19.00	2000.00	2590	20240321	-0.77	2000	20230407	28.50	2590	0.00	20240321	2050	25.37	20240104	2590	-0.77	20240321	2000	28.50	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N
169	20240401	091019	57	100.00	KOSDAQ		금융	N	N	N	N	N	2560	0	3	0.00	1105920	432	5.01	2560	2560	2560	3325	1795	2560	2560.00	4.19	-30	2586	2572	2556	2542	2526	2565	2535	5	765	100	1790	5	1	4920000	126	134.74	1.28	12	0.01	19.00	2000.00	2590	20240321	-1.16	2000	20230407	28.00	2590	-1.16	20240321	2050	24.88	20240104	2590	-1.16	20240321	2000	28.00	20230407	0.32	N	448830	100	4 억	206240	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History