KissMeData/462020/price/prices-20240401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5194320	2476	24.45	2105	2105	2095	2730	1470	2100	2097.87	0.63	228	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
3	20240430	151411	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	5192220	2475	24.44	2105	2105	2095	2730	1470	2100	2097.87	0.63	228	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
4	20240430	141417	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5188030	2473	24.42	2105	2105	2095	2730	1470	2100	2097.87	0.63	230	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
5	20240430	131413	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	5179630	2469	24.38	2105	2105	2095	2730	1470	2100	2097.87	0.63	229	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
6	20240430	121408	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	4831030	2303	22.74	2105	2105	2095	2730	1470	2100	2097.71	0.63	213	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
7	20240430	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	4493735	2142	21.15	2105	2105	2095	2730	1470	2100	2097.92	0.63	213	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
8	20240430	101405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	2221850	1058	10.45	2105	2105	2100	2730	1470	2100	2100.05	0.63	58	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2115	-0.47	20240304	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
9	20240430	091415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	12615	6	0.06	2105	2105	2100	2730	1470	2100	2102.50	0.63	3	2113	2106	2098	2091	2083	2110	2095	4	630	100	1300	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
10	20240429	161353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	21236050	10128	36.87	2090	2105	2090	2720	1470	2095	2096.77	0.63	435	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
11	20240429	151404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	14931855	7126	25.94	2090	2105	2090	2720	1470	2095	2095.40	0.63	435	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
12	20240429	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	14845955	7085	25.79	2090	2105	2090	2720	1470	2095	2095.41	0.63	395	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
13	20240429	131403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	14827090	7076	25.76	2090	2105	2090	2720	1470	2095	2095.41	0.63	388	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
14	20240429	121402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	14827090	7076	25.76	2090	2105	2090	2720	1470	2095	2095.41	0.63	388	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
15	20240429	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	14743090	7036	25.62	2090	2105	2090	2720	1470	2095	2095.38	0.63	388	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
16	20240429	101400	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2375290	1133	4.12	2090	2105	2090	2720	1470	2095	2096.46	0.63	288	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
17	20240429	091402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	2131690	1017	3.70	2090	2105	2090	2720	1470	2095	2096.06	0.63	300	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억	27182	N	N	N	N
18	20240426	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	56613080	27114	123.95	2090	2095	2080	2715	1465	2090	2087.96	0.62	1549	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.62	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
19	20240426	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	56608890	27112	123.94	2090	2095	2080	2715	1465	2090	2087.96	0.62	1549	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.62	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
20	20240426	141356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	55141155	26411	120.74	2090	2095	2080	2715	1465	2090	2087.81	0.62	1273	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.61	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
21	20240426	131356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	49786335	23855	109.05	2090	2095	2080	2715	1465	2090	2087.04	0.62	1273	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.55	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
22	20240426	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	47729045	22873	104.56	2090	2095	2080	2715	1465	2090	2086.70	0.62	1273	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.53	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
23	20240426	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	46094945	22093	101.00	2090	2095	2080	2715	1465	2090	2086.40	0.62	1273	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.51	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
24	20240426	101353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	5	2	0.24	9602210	4598	21.02	2090	2095	2085	2715	1465	2090	2088.34	0.62	317	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.11	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
25	20240426	091357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	3844125	1843	8.43	2090	2090	2085	2715	1465	2090	2085.80	0.62	263	2113	2101	2078	2066	2043	2107	2072	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억	26977	N	N	N	N
26	20240425	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	15	2	0.72	45277430	21824	331.32	2070	2090	2055	2695	1455	2075	2074.66	0.63	1552	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	91	99.52	1.08	12	0.50	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
27	20240425	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	10	2	0.48	36895685	17804	270.29	2070	2085	2055	2695	1455	2075	2072.33	0.63	1533	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.41	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
28	20240425	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	34438580	16624	252.38	2070	2080	2055	2695	1455	2075	2071.62	0.63	1354	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.38	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
29	20240425	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	34064180	16444	249.64	2070	2080	2055	2695	1455	2075	2071.53	0.63	1174	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.38	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
30	20240425	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	23268985	11254	170.85	2070	2080	2055	2695	1455	2075	2067.62	0.63	995	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.26	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
31	20240425	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	22873785	11064	167.97	2070	2080	2055	2695	1455	2075	2067.41	0.63	805	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
32	20240425	101347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	22437085	10854	164.78	2070	2080	2055	2695	1455	2075	2067.17	0.63	599	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
33	20240425	091352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	9096920	4404	66.86	2070	2070	2055	2695	1455	2075	2065.60	0.63	810	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.10	1.07	12	0.10	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억	27477	N	N	N	N
34	20240424	161327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	13613905	6587	224.74	2085	2085	2065	2700	1460	2080	2066.78	0.63	1449	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.15	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
35	20240424	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	13458280	6512	222.18	2085	2085	2065	2700	1460	2080	2066.69	0.63	1450	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.15	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
36	20240424	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	4295875	2075	70.79	2085	2085	2070	2700	1460	2080	2070.30	0.63	817	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
37	20240424	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	178625	86	2.93	2085	2085	2070	2700	1460	2080	2077.03	0.63	-4	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
38	20240424	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	172400	83	2.83	2085	2085	2070	2700	1460	2080	2077.11	0.63	-4	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
39	20240424	111341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	168250	81	2.76	2085	2085	2070	2700	1460	2080	2077.16	0.63	-4	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
40	20240424	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	97700	47	1.60	2085	2085	2070	2700	1460	2080	2078.72	0.63	-4	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
41	20240424	091343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	5	2	0.24	52125	25	0.85	2085	2085	2085	2700	1460	2080	2085.00	0.63	-3	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억	27483	N	N	N	N
42	20240423	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6089580	2931	73.24	2070	2080	2065	2700	1460	2080	2077.65	0.63	132	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
43	20240423	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	6089580	2931	73.24	2070	2080	2065	2700	1460	2080	2077.65	0.63	132	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
44	20240423	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	5097425	2454	61.32	2070	2080	2065	2700	1460	2080	2077.19	0.63	133	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
45	20240423	131334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	3953425	1904	47.58	2070	2080	2065	2700	1460	2080	2076.38	0.63	133	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
46	20240423	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	2726225	1314	32.83	2070	2080	2065	2700	1460	2080	2074.75	0.63	133	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
47	20240423	111334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	1563715	755	18.87	2070	2080	2065	2700	1460	2080	2071.15	0.63	134	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
48	20240423	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	76730	37	0.92	2070	2080	2070	2700	1460	2080	2073.78	0.63	-21	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
49	20240423	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.63	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27506	N	N	N	N
50	20240422	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	8287400	4002	122.87	2075	2080	2065	2700	1460	2080	2070.81	0.63	316	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.09	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
51	20240422	151326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	8285320	4001	122.84	2075	2080	2065	2700	1460	2080	2070.81	0.63	316	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.09	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
52	20240422	141328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	5897975	2850	87.50	2075	2080	2065	2700	1460	2080	2069.46	0.63	317	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
53	20240422	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-10	5	-0.48	5823620	2814	86.40	2075	2080	2065	2700	1460	2080	2069.52	0.63	317	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
54	20240422	121322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-5	5	-0.24	5821550	2813	86.37	2075	2080	2065	2700	1460	2080	2069.52	0.63	318	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
55	20240422	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-15	5	-0.72	3910730	1892	58.09	2075	2080	2065	2700	1460	2080	2066.98	0.63	319	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
56	20240422	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	56060	27	0.83	2075	2080	2075	2700	1460	2080	2076.30	0.63	0	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
57	20240422	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.63	0	2096	2087	2076	2067	2056	2092	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27467	N	N	N	N
58	20240419	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	6652150	3207	57.46	2065	2085	2065	2690	1450	2070	2074.26	0.63	474	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
59	20240419	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	6652150	3207	57.46	2065	2085	2065	2690	1450	2070	2074.26	0.63	474	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
60	20240419	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5710190	2754	49.35	2065	2085	2065	2690	1450	2070	2073.42	0.63	480	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
61	20240419	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	4691225	2263	40.55	2065	2085	2065	2690	1450	2070	2073.01	0.63	480	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
62	20240419	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	3472295	1675	30.01	2065	2085	2065	2690	1450	2070	2073.01	0.63	482	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
63	20240419	111241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	2424815	1170	20.96	2065	2085	2065	2690	1450	2070	2072.49	0.63	483	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
64	20240419	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	1405980	680	12.18	2065	2085	2065	2690	1450	2070	2067.62	0.63	486	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
65	20240419	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	103250	50	0.90	2065	2065	2065	2690	1450	2070	2065.00	0.63	0	2083	2076	2073	2066	2063	2075	2065	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27479	N	N	N	N
66	20240418	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	11568650	5581	42.89	2075	2080	2070	2680	1450	2065	2072.86	0.63	959	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.13	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
67	20240418	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	11518920	5557	42.70	2075	2080	2070	2680	1450	2065	2072.87	0.63	941	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.13	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
68	20240418	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	11108075	5359	41.18	2075	2080	2070	2680	1450	2065	2072.79	0.63	745	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
69	20240418	131214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	10699300	5162	39.67	2075	2080	2070	2680	1450	2065	2072.70	0.63	548	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
70	20240418	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	10286375	4963	38.14	2075	2080	2070	2680	1450	2065	2072.61	0.63	350	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
71	20240418	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	5277325	2549	19.59	2075	2080	2070	2680	1450	2065	2070.35	0.63	153	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
72	20240418	101218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	5005500	2418	18.58	2075	2080	2070	2680	1450	2065	2070.10	0.63	22	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
73	20240418	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	47725	23	0.18	2075	2075	2075	2680	1450	2065	2075.00	0.63	23	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27459	N	N	N	N
74	20240417	161205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	26971340	13013	122.39	2070	2080	2065	2690	1450	2070	2072.65	0.63	308	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.30	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
75	20240417	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	26868090	12963	121.92	2070	2080	2065	2690	1450	2070	2072.68	0.63	278	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.30	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
76	20240417	141223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	26253490	12666	119.13	2070	2080	2070	2690	1450	2070	2072.75	0.63	239	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.29	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
77	20240417	131222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	16822545	8116	76.34	2070	2080	2070	2690	1450	2070	2072.76	0.63	239	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.19	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
78	20240417	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	16791420	8101	76.19	2070	2080	2070	2690	1450	2070	2072.76	0.63	239	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.19	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
79	20240417	111228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	11585830	5597	52.64	2070	2075	2070	2690	1450	2070	2070.01	0.63	231	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.13	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
80	20240417	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	5214370	2519	23.69	2070	2075	2070	2690	1450	2070	2070.02	0.63	231	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
81	20240417	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	478170	231	2.17	2070	2070	2070	2690	1450	2070	2070.00	0.63	231	2083	2076	2068	2061	2053	2077	2062	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27217	N	N	N	N
82	20240416	161218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	21934490	10632	62.39	2070	2075	2060	2695	1455	2075	2063.06	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
83	20240416	151215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	21934490	10632	62.39	2070	2075	2060	2695	1455	2075	2063.06	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
84	20240416	141217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	21934490	10632	62.39	2070	2075	2060	2695	1455	2075	2063.06	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
85	20240416	131211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	21142600	10248	60.14	2070	2075	2060	2695	1455	2075	2063.10	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
86	20240416	121216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	20662670	10016	58.78	2070	2075	2060	2695	1455	2075	2062.97	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.23	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
87	20240416	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	20029235	9710	56.98	2070	2075	2060	2695	1455	2075	2062.74	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
88	20240416	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	15953295	7741	45.43	2070	2075	2060	2695	1455	2075	2060.88	0.63	814	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.18	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
89	20240416	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.63	0	2085	2080	2070	2065	2055	2082	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27228	N	N	N	N
90	20240415	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	35171680	17041	239.85	2065	2075	2060	2695	1455	2075	2063.94	0.63	833	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.39	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
91	20240415	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	35171680	17041	239.85	2065	2075	2060	2695	1455	2075	2063.94	0.63	833	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.39	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
92	20240415	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14536440	7035	99.01	2065	2075	2065	2695	1455	2075	2066.30	0.63	4	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
93	20240415	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14154640	6851	96.43	2065	2075	2065	2695	1455	2075	2066.07	0.63	3	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
94	20240415	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	14154640	6851	96.43	2065	2075	2065	2695	1455	2075	2066.07	0.63	3	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
95	20240415	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	14150490	6849	96.40	2065	2075	2065	2695	1455	2075	2066.07	0.63	3	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
96	20240415	101154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	13550155	6559	92.32	2065	2075	2065	2695	1455	2075	2065.89	0.63	-1	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.15	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
97	20240415	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	11155130	5402	76.03	2065	2065	2065	2695	1455	2075	2065.00	0.63	0	2085	2080	2075	2070	2065	2082	2072	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.12	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억	27224	N	N	N	N
98	20240412	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	14623070	7055	145.43	2070	2080	2070	2690	1450	2070	2072.72	0.63	-10	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
99	20240412	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	13784770	6651	137.11	2070	2080	2070	2690	1450	2070	2072.59	0.63	-10	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.15	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
100	20240412	141152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	10723145	5173	106.64	2070	2080	2070	2690	1450	2070	2072.91	0.63	-6	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.12	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
101	20240412	131141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	8653145	4173	86.02	2070	2080	2070	2690	1450	2070	2073.60	0.63	-6	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.10	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
102	20240412	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	8630280	4162	85.80	2070	2080	2070	2690	1450	2070	2073.59	0.63	-3	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.10	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
103	20240412	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	7095240	3424	70.58	2070	2080	2070	2690	1450	2070	2072.21	0.63	-3	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.08	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
104	20240412	101149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5905500	2852	58.79	2070	2080	2070	2690	1450	2070	2070.65	0.63	-3	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
105	20240412	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	41400	20	0.41	2070	2070	2070	2690	1450	2070	2070.00	0.63	0	2083	2076	2068	2061	2053	2080	2065	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27234	N	N	N	N
106	20240411	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	10036050	4851	37.91	2060	2075	2060	2680	1450	2065	2068.86	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
107	20240411	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	10036050	4851	37.91	2060	2075	2060	2680	1450	2065	2068.86	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
108	20240411	141145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	10031910	4849	37.89	2060	2075	2060	2680	1450	2065	2068.86	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.33	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
109	20240411	131131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	9825410	4749	37.11	2060	2075	2060	2680	1450	2065	2068.94	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
110	20240411	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	9800570	4737	37.02	2060	2075	2060	2680	1450	2065	2068.94	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.11	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
111	20240411	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	7919345	3826	29.90	2060	2075	2060	2680	1450	2065	2069.88	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.57	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
112	20240411	101142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	10	2	0.48	438350	212	1.66	2060	2075	2060	2680	1450	2065	2067.69	0.63	-6	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
113	20240411	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	109180	53	0.41	2060	2060	2060	2680	1450	2065	2060.00	0.63	-5	2085	2075	2070	2060	2055	2072	2057	4	615	100	1280	5	1	4345000	90	98.10	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.03	N	462020	100	4 억	27242	N	N	N	N
114	20240409	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	26412855	12747	94.50	2075	2080	2065	2690	1450	2070	2072.08	0.63	20	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.29	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
115	20240409	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	21653020	10442	77.41	2075	2080	2070	2690	1450	2070	2073.65	0.63	22	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.24	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
116	20240409	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	21640575	10436	77.37	2075	2080	2070	2690	1450	2070	2073.65	0.63	19	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.24	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
117	20240409	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	21630200	10431	77.33	2075	2080	2070	2690	1450	2070	2073.65	0.63	21	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.24	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
118	20240409	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	21085595	10168	75.38	2075	2080	2070	2690	1450	2070	2073.72	0.63	2	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.23	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
119	20240409	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	5444205	2630	19.50	2075	2075	2070	2690	1450	2070	2070.04	0.63	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
120	20240409	101121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	1598145	772	5.72	2075	2075	2070	2690	1450	2070	2070.14	0.63	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
121	20240409	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	4150	2	0.01	2075	2075	2075	2690	1450	2070	2075.00	0.63	0	2093	2081	2068	2056	2043	2075	2050	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.03	N	462020	100	4 억	27222	N	N	N	N
122	20240408	161121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	27824405	13489	158.49	2080	2080	2055	2695	1455	2075	2062.75	0.63	5	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.31	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
123	20240408	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	27824405	13489	158.49	2080	2080	2055	2695	1455	2075	2062.75	0.63	5	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.31	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
124	20240408	141128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	17212660	8327	97.84	2080	2080	2060	2695	1455	2075	2067.09	0.63	5	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.19	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
125	20240408	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	13968130	6752	79.33	2080	2080	2065	2695	1455	2075	2068.74	0.63	5	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
126	20240408	121131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	12830315	6201	72.86	2080	2080	2065	2695	1455	2075	2069.07	0.63	5	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.14	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
127	20240408	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	1162725	561	6.59	2080	2080	2070	2695	1455	2075	2072.59	0.63	2	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
128	20240408	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	1162725	561	6.59	2080	2080	2070	2695	1455	2075	2072.59	0.63	2	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
129	20240408	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	5	2	0.24	6240	3	0.04	2080	2080	2080	2695	1455	2075	2080.00	0.63	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.03	N	462020	100	4 억	27225	N	N	N	N
130	20240405	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	17583960	8511	605.33	2070	2075	2065	2695	1455	2075	2066.03	0.63	12	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
131	20240405	151121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	17583960	8511	605.33	2070	2075	2065	2695	1455	2075	2066.03	0.63	12	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
132	20240405	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	17238265	8344	593.46	2070	2075	2065	2695	1455	2075	2065.95	0.63	12	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.19	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
133	20240405	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	6898775	3337	237.34	2070	2075	2065	2695	1455	2075	2067.36	0.63	12	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.08	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
134	20240405	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	5729975	2771	197.08	2070	2075	2065	2695	1455	2075	2067.84	0.63	12	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
135	20240405	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	2829765	1367	97.23	2070	2075	2070	2695	1455	2075	2070.05	0.63	7	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
136	20240405	100945	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	583790	282	20.06	2070	2075	2070	2695	1455	2075	2070.18	0.63	7	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
137	20240405	091105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	45540	22	1.56	2070	2070	2070	2695	1455	2075	2070.00	0.63	7	2095	2085	2075	2065	2055	2080	2060	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27225	N	N	N	N
138	20240404	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2910960	1406	77.21	2085	2085	2065	2710	1460	2085	2070.38	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
139	20240404	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2821735	1363	74.85	2085	2085	2065	2710	1460	2085	2070.24	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
140	20240404	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2821735	1363	74.85	2085	2085	2065	2710	1460	2085	2070.24	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
141	20240404	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-15	5	-0.72	2173220	1049	57.61	2085	2085	2070	2710	1460	2085	2071.71	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.57	1.07	12	0.02	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
142	20240404	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-5	5	-0.24	636835	307	16.86	2085	2085	2070	2710	1460	2085	2074.38	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
143	20240404	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	380025	183	10.05	2085	2085	2070	2710	1460	2085	2076.64	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
144	20240404	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	380025	183	10.05	2085	2085	2070	2710	1460	2085	2076.64	0.63	-70	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
145	20240404	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.63	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27295	N	N	N	N
146	20240403	161059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3780745	1821	92.62	2075	2085	2075	2710	1460	2085	2076.19	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
147	20240403	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3759895	1811	92.12	2075	2085	2075	2710	1460	2085	2076.14	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
148	20240403	141047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	3749470	1806	91.86	2075	2085	2075	2710	1460	2085	2076.12	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
149	20240403	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	3714025	1789	91.00	2075	2085	2075	2710	1460	2085	2076.03	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
150	20240403	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2734625	1317	66.99	2075	2085	2075	2710	1460	2085	2076.40	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
151	20240403	111055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-10	5	-0.48	2317870	1117	56.82	2075	2085	2075	2710	1460	2085	2075.09	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
152	20240403	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	2307465	1112	56.56	2075	2085	2075	2710	1460	2085	2075.06	0.63	15	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
153	20240403	091055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.63	0	2101	2092	2081	2072	2061	2087	2067	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27297	N	N	N	N
154	20240402	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	4083930	1966	87.53	2090	2090	2070	2715	1465	2090	2077.28	0.63	-4	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
155	20240402	151048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-20	5	-0.96	3854610	1856	82.64	2090	2090	2070	2715	1465	2090	2076.84	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
156	20240402	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2666100	1283	57.12	2090	2090	2075	2715	1465	2090	2078.02	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
157	20240402	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2666100	1283	57.12	2090	2090	2075	2715	1465	2090	2078.02	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
158	20240402	121034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	2664015	1282	57.08	2090	2090	2075	2715	1465	2090	2078.01	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
159	20240402	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-10	5	-0.48	1109795	533	23.73	2090	2090	2080	2715	1465	2090	2082.17	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
160	20240402	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-5	5	-0.24	35495	17	0.76	2090	2090	2085	2715	1465	2090	2087.94	0.63	-2	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
161	20240402	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	0	3	0.00	18810	9	0.40	2090	2090	2090	2715	1465	2090	2090.00	0.63	-1	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27301	N	N	N	N
162	20240401	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	4675290	2246	26.54	2090	2090	2080	2730	1470	2100	2081.61	0.63	-23	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
163	20240401	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	4660680	2239	26.46	2090	2090	2080	2730	1470	2100	2081.59	0.63	-23	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
164	20240401	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	4600210	2210	26.12	2090	2090	2080	2730	1470	2100	2081.54	0.63	-3	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
165	20240401	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1446920	694	8.20	2090	2090	2080	2730	1470	2100	2084.90	0.63	-1	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
166	20240401	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1446920	694	8.20	2090	2090	2080	2730	1470	2100	2084.90	0.63	-1	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
167	20240401	111033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	1446920	694	8.20	2090	2090	2080	2730	1470	2100	2084.90	0.63	-1	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
168	20240401	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	788570	379	4.48	2090	2090	2080	2730	1470	2100	2080.66	0.63	-1	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N
169	20240401	091029	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	0.63	0	2116	2107	2091	2082	2066	2112	2087	4	630	100	1300	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.04	N	462020	100	4 억	27324	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History