KissMeData/465320/price/prices-20240401.csv at 3c5b983f5d59b41f2bc07d1401d2604d5c7ccc08

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	45306165	20622	163.42	2195	2200	2190	2860	1540	2200	2196.98	0.76	-7	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.54	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28812	N	N	N	N
3	20240430	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	45053590	20507	162.51	2195	2200	2190	2860	1540	2200	2196.99	0.76	78	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.54	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28812	N	N	N	N
4	20240430	141419	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	22251395	10119	80.19	2195	2200	2190	2860	1540	2200	2198.97	0.76	-3	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.27	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28812	N	N	N	N
5	20240430	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	18662115	8485	67.24	2195	2200	2190	2860	1540	2200	2199.42	0.76	-3	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.22	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28812	N	N	N	N
6	20240430	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	4010125	1825	14.46	2195	2200	2190	2860	1540	2200	2197.33	0.76	-259	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28812	N	N	N	N
7	20240430	111405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	3271105	1489	11.80	2195	2200	2190	2860	1540	2200	2196.85	0.76	-269	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28812	N	N	N	N
8	20240430	101406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	2149125	979	7.76	2195	2200	2190	2860	1540	2200	2195.22	0.76	-273	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28812	N	N	N	N
9	20240430	091416	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	4385	2	0.02	2195	2195	2190	2860	1540	2200	2192.50	0.76	1	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28812	N	N	N	N
10	20240429	161355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	27749475	12619	96.68	2185	2200	2185	2860	1540	2200	2199.02	0.74	325	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.33	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28375	N	N	N	N
11	20240429	151406	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	27742875	12616	96.66	2185	2200	2185	2860	1540	2200	2199.02	0.74	325	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.33	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28375	N	N	N	N
12	20240429	141310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	24339505	11069	84.81	2185	2200	2185	2860	1540	2200	2198.89	0.74	-200	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.29	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28375	N	N	N	N
13	20240429	131404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	16413420	7466	57.20	2185	2200	2185	2860	1540	2200	2198.42	0.74	-194	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.20	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28375	N	N	N	N
14	20240429	121403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	3605030	1644	12.60	2185	2200	2185	2860	1540	2200	2192.84	0.74	-87	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28375	N	N	N	N
15	20240429	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	1447295	661	5.06	2185	2195	2185	2860	1540	2200	2189.55	0.74	-85	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28375	N	N	N	N
16	20240429	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	317005	145	1.11	2185	2190	2185	2860	1540	2200	2186.24	0.74	-98	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28375	N	N	N	N
17	20240429	091404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.74	0	2220	2210	2190	2180	2160	2215	2185	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28375	N	N	N	N
18	20240426	161357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	28446270	13052	169.05	2190	2200	2170	2845	1535	2190	2179.46	0.74	97	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.34	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28223	N	N	N	N
19	20240426	151359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	28378140	13021	168.64	2190	2200	2170	2845	1535	2190	2179.41	0.74	110	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.34	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28223	N	N	N	N
20	20240426	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	26867195	12333	159.73	2190	2200	2170	2845	1535	2190	2178.48	0.74	120	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.32	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28223	N	N	N	N
21	20240426	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	25446810	11685	151.34	2190	2200	2170	2845	1535	2190	2177.73	0.74	122	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.31	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28223	N	N	N	N
22	20240426	121356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	23798165	10934	141.61	2190	2200	2170	2845	1535	2190	2176.53	0.74	100	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.29	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28223	N	N	N	N
23	20240426	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	23356160	10733	139.01	2190	2195	2170	2845	1535	2190	2176.11	0.74	155	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.28	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28223	N	N	N	N
24	20240426	101355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	20106150	9249	119.79	2190	2190	2170	2845	1535	2190	2173.87	0.74	155	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.24	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28223	N	N	N	N
25	20240426	091359	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	10027240	4619	59.82	2190	2190	2170	2845	1535	2190	2170.87	0.74	9	2213	2201	2183	2171	2153	2192	2162	4	655	100	1530	5	1	3810000	83	-47.39	1.12	12	0.12	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	N	465320	100	3 억	28223	N	N	N	N
26	20240425	161348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	16818865	7721	93.98	2195	2195	2165	2850	1540	2195	2178.33	0.74	2158	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.20	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28065	N	N	N	N
27	20240425	151354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	16731170	7681	93.49	2195	2195	2165	2850	1540	2195	2178.25	0.74	2120	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.20	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28065	N	N	N	N
28	20240425	141351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	15572225	7153	87.06	2195	2195	2165	2850	1540	2195	2177.02	0.74	1695	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.19	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28065	N	N	N	N
29	20240425	131351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	14643900	6730	81.91	2195	2195	2165	2850	1540	2195	2175.91	0.74	1276	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28065	N	N	N	N
30	20240425	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	13361910	6144	74.78	2195	2195	2165	2850	1540	2195	2174.79	0.74	892	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.16	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28065	N	N	N	N
31	20240425	111349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	12575300	5784	70.40	2195	2195	2165	2850	1540	2195	2174.15	0.74	532	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.15	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28065	N	N	N	N
32	20240425	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	11787800	5424	66.02	2195	2195	2165	2850	1540	2195	2173.27	0.74	215	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.14	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28065	N	N	N	N
33	20240425	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-20	5	-0.91	6854250	3150	38.34	2195	2195	2175	2850	1540	2195	2175.95	0.74	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	28065	N	N	N	N
34	20240424	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	17957630	8216	34.66	2180	2195	2175	2850	1540	2195	2185.69	0.74	917	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.22	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
35	20240424	151346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	17867655	8175	34.49	2180	2195	2175	2850	1540	2195	2185.65	0.74	889	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.21	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
36	20240424	141347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	15993335	7321	30.89	2180	2195	2175	2850	1540	2195	2184.58	0.74	774	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.19	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
37	20240424	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	15593860	7139	30.12	2180	2195	2175	2850	1540	2195	2184.32	0.74	594	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.19	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
38	20240424	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	10459790	4786	20.19	2180	2195	2175	2850	1540	2195	2185.50	0.74	464	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.13	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
39	20240424	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	10082250	4614	19.47	2180	2195	2175	2850	1540	2195	2185.14	0.74	292	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.12	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
40	20240424	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	6851210	3142	13.26	2180	2195	2175	2850	1540	2195	2180.53	0.74	121	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28148	N	N	N	N
41	20240424	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-10	5	-0.46	4365	2	0.01	2180	2185	2180	2850	1540	2195	2182.50	0.74	0	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28148	N	N	N	N
42	20240423	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	52104995	23702	898.82	2190	2200	2190	2850	1540	2195	2198.34	0.74	-3768	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.62	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28138	N	N	N	N
43	20240423	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	52104995	23702	898.82	2190	2200	2190	2850	1540	2195	2198.34	0.74	-3768	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.62	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28138	N	N	N	N
44	20240423	141337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	9765890	4456	168.98	2190	2200	2190	2850	1540	2195	2191.63	0.74	-41	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.12	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28138	N	N	N	N
45	20240423	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	1676025	762	28.90	2190	2200	2190	2850	1540	2195	2199.51	0.74	-41	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28138	N	N	N	N
46	20240423	121334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	1599210	727	27.57	2190	2200	2190	2850	1540	2195	2199.74	0.74	-41	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28138	N	N	N	N
47	20240423	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	1577260	717	27.19	2190	2200	2190	2850	1540	2195	2199.80	0.74	-41	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28138	N	N	N	N
48	20240423	101333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	1575060	716	27.15	2190	2200	2190	2850	1540	2195	2199.80	0.74	-40	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28138	N	N	N	N
49	20240423	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	28470	13	0.49	2190	2190	2190	2850	1540	2195	2190.00	0.74	13	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28138	N	N	N	N
50	20240422	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	5790900	2637	6.92	2190	2200	2190	2845	1535	2190	2196.02	0.74	-118	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.07	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28256	N	N	N	N
51	20240422	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	4056850	1847	4.85	2190	2200	2190	2845	1535	2190	2196.45	0.74	-118	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28256	N	N	N	N
52	20240422	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	4045875	1842	4.83	2190	2200	2190	2845	1535	2190	2196.46	0.74	-113	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28256	N	N	N	N
53	20240422	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	3894420	1773	4.65	2190	2200	2190	2845	1535	2190	2196.51	0.74	-113	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28256	N	N	N	N
54	20240422	121324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	1699420	773	2.03	2190	2200	2190	2845	1535	2190	2198.47	0.74	-113	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28256	N	N	N	N
55	20240422	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	1697225	772	2.03	2190	2200	2190	2845	1535	2190	2198.48	0.74	-113	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28256	N	N	N	N
56	20240422	101327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	256260	117	0.31	2190	2200	2190	2845	1535	2190	2190.26	0.74	-113	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28256	N	N	N	N
57	20240422	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.74	0	2220	2205	2195	2180	2170	2200	2175	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28256	N	N	N	N
58	20240419	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	83399450	38101	233.28	2210	2210	2185	2865	1545	2205	2188.90	0.75	-269	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	83	-47.61	1.12	12	1.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28525	N	N	N	N
59	20240419	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-15	5	-0.68	83399450	38101	233.28	2210	2210	2185	2865	1545	2205	2188.90	0.75	-269	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	83	-47.61	1.12	12	1.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28525	N	N	N	N
60	20240419	141225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	80064140	36575	223.93	2210	2210	2185	2865	1545	2205	2189.04	0.75	-77	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	83	-47.50	1.12	12	0.96	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28525	N	N	N	N
61	20240419	131226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	63384775	28946	177.22	2210	2210	2185	2865	1545	2205	2189.76	0.75	-76	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	83	-47.50	1.12	12	0.76	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28525	N	N	N	N
62	20240419	121220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-20	5	-0.91	34129800	15557	95.25	2210	2210	2185	2865	1545	2205	2193.85	0.75	-74	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	83	-47.50	1.12	12	0.41	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28525	N	N	N	N
63	20240419	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-10	5	-0.45	27574545	12557	76.88	2210	2210	2195	2865	1545	2205	2195.95	0.75	-72	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.33	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28525	N	N	N	N
64	20240419	101229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	5106430	2321	14.21	2210	2210	2195	2865	1545	2205	2200.10	0.75	0	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.06	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28525	N	N	N	N
65	20240419	091221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-5	5	-0.23	233720	106	0.65	2210	2210	2200	2865	1545	2205	2204.91	0.75	0	2235	2220	2210	2195	2185	2215	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28525	N	N	N	N
66	20240418	161221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	35950340	16333	1446.68	2225	2225	2200	2875	1555	2215	2201.09	0.75	-23	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.93	1.13	12	0.43	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28548	N	N	N	N
67	20240418	151219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	-15	5	-0.68	35897515	16309	1444.55	2225	2225	2200	2875	1555	2215	2201.09	0.75	-4	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.83	1.13	12	0.43	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28548	N	N	N	N
68	20240418	141227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	35822660	16275	1441.54	2225	2225	2200	2875	1555	2215	2201.09	0.75	3	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.93	1.13	12	0.43	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28548	N	N	N	N
69	20240418	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	5256755	2384	211.16	2225	2225	2200	2875	1555	2215	2205.01	0.75	3	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-48.04	1.13	12	0.06	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	N	465320	100	3 억	28548	N	N	N	N
70	20240418	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	-5	5	-0.23	5256755	2384	211.16	2225	2225	2200	2875	1555	2215	2205.01	0.75	3	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-48.04	1.13	12	0.06	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	N	465320	100	3 억	28548	N	N	N	N
71	20240418	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	3009820	1365	120.90	2225	2225	2200	2875	1555	2215	2205.00	0.75	5	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.93	1.13	12	0.04	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28548	N	N	N	N
72	20240418	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	2789320	1265	112.05	2225	2225	2200	2875	1555	2215	2205.00	0.75	5	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.93	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28548	N	N	N	N
73	20240418	091216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	-10	5	-0.45	1399360	636	56.33	2225	2225	2200	2875	1555	2215	2200.25	0.75	7	2231	2222	2211	2202	2191	2217	2197	4	660	100	1550	5	1	3810000	84	-47.93	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28548	N	N	N	N
74	20240417	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	2495260	1129	4.84	2220	2220	2200	2860	1540	2200	2210.15	0.75	8	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	N	465320	100	3 억	28540	N	N	N	N
75	20240417	151225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	2468695	1117	4.79	2220	2220	2200	2860	1540	2200	2210.11	0.75	10	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.04	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	N	465320	100	3 억	28540	N	N	N	N
76	20240417	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	258695	117	0.50	2220	2220	2200	2860	1540	2200	2211.07	0.75	10	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.04	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	N	465320	100	3 억	28540	N	N	N	N
77	20240417	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2210	10	2	0.45	19930	9	0.04	2220	2220	2200	2860	1540	2200	2214.44	0.75	0	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.04	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	N	465320	100	3 억	28540	N	N	N	N
78	20240417	121223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	15505	7	0.03	2220	2220	2200	2860	1540	2200	2215.00	0.75	0	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	N	465320	100	3 억	28540	N	N	N	N
79	20240417	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	15505	7	0.03	2220	2220	2200	2860	1540	2200	2215.00	0.75	0	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	N	465320	100	3 억	28540	N	N	N	N
80	20240417	101217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2215	15	2	0.68	15505	7	0.03	2220	2220	2200	2860	1540	2200	2215.00	0.75	0	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	N	465320	100	3 억	28540	N	N	N	N
81	20240417	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	20	2	0.91	6660	3	0.01	2220	2220	2220	2860	1540	2200	2220.00	0.75	0	2223	2211	2203	2191	2183	2217	2197	4	660	100	1540	5	1	3810000	85	-48.26	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	N	465320	100	3 억	28540	N	N	N	N
82	20240416	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	51403725	23328	66.34	2195	2215	2195	2850	1540	2195	2203.52	0.74	-3512	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.61	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28374	N	N	N	N
83	20240416	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	51372935	23314	66.30	2195	2215	2195	2850	1540	2195	2203.52	0.74	-3510	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.61	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28374	N	N	N	N
84	20240416	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	51267570	23266	66.17	2195	2215	2195	2850	1540	2195	2203.54	0.74	-3508	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.61	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28374	N	N	N	N
85	20240416	131213	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	42533300	19295	54.87	2195	2215	2195	2850	1540	2195	2204.37	0.74	-3508	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.93	1.13	12	0.51	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28374	N	N	N	N
86	20240416	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2205	10	2	0.46	27695955	12580	35.78	2195	2215	2195	2850	1540	2195	2201.59	0.74	-459	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.93	1.13	12	0.33	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	N	465320	100	3 억	28374	N	N	N	N
87	20240416	111212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	24787215	11263	32.03	2195	2215	2195	2850	1540	2195	2200.76	0.74	72	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.30	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28374	N	N	N	N
88	20240416	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	20428520	9284	26.40	2195	2215	2195	2850	1540	2195	2200.40	0.74	72	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.24	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28374	N	N	N	N
89	20240416	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2770095	1262	3.59	2195	2200	2195	2850	1540	2195	2195.00	0.74	1	2211	2202	2196	2187	2181	2200	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28374	N	N	N	N
90	20240415	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	77334065	35162	99.11	2200	2205	2190	2860	1540	2200	2199.36	0.74	-20651	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.92	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28316	N	N	N	N
91	20240415	151207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	69102815	31412	88.54	2200	2205	2190	2860	1540	2200	2199.89	0.74	-20651	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.82	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28316	N	N	N	N
92	20240415	141159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	68889415	31315	88.27	2200	2205	2190	2860	1540	2200	2199.89	0.74	-20688	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.82	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28316	N	N	N	N
93	20240415	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	46878415	21310	60.07	2200	2205	2190	2860	1540	2200	2199.83	0.74	-15537	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.56	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28316	N	N	N	N
94	20240415	121204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	13581875	6175	17.41	2200	2205	2190	2860	1540	2200	2199.49	0.74	-1533	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.16	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28316	N	N	N	N
95	20240415	111204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	-5	5	-0.23	13188075	5996	16.90	2200	2205	2190	2860	1540	2200	2199.48	0.74	-1354	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.16	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28316	N	N	N	N
96	20240415	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	0	3	0.00	12261880	5575	15.71	2200	2205	2190	2860	1540	2200	2199.44	0.74	-934	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.15	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28316	N	N	N	N
97	20240415	091204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-10	5	-0.45	1068530	487	1.37	2200	2200	2190	2860	1540	2200	2194.11	0.74	0	2223	2211	2193	2181	2163	2217	2187	4	660	100	1540	5	1	3810000	83	-47.61	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28316	N	N	N	N
98	20240412	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	78040760	35478	437.30	2175	2205	2175	2850	1540	2195	2199.69	0.75	-11428	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.93	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28473	N	N	N	N
99	20240412	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	73029160	33200	409.22	2175	2205	2175	2850	1540	2195	2199.67	0.75	-11428	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.87	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28473	N	N	N	N
100	20240412	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	3810205	1736	21.40	2175	2200	2175	2850	1540	2195	2194.82	0.75	-612	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.05	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28473	N	N	N	N
101	20240412	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	3810205	1736	21.40	2175	2200	2175	2850	1540	2195	2194.82	0.75	-612	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.05	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28473	N	N	N	N
102	20240412	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	3511030	1600	19.72	2175	2200	2175	2850	1540	2195	2194.39	0.75	-477	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28473	N	N	N	N
103	20240412	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	2985480	1361	16.78	2175	2200	2175	2850	1540	2195	2193.59	0.75	-288	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.04	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28473	N	N	N	N
104	20240412	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	653755	299	3.69	2175	2195	2175	2850	1540	2195	2186.47	0.75	-144	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28473	N	N	N	N
105	20240412	091151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.75	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28473	N	N	N	N
106	20240411	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	17777920	8113	65.02	2195	2200	2185	2850	1540	2195	2191.29	0.75	-155	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.21	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28628	N	N	N	N
107	20240411	151149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	17747190	8099	64.91	2195	2200	2185	2850	1540	2195	2191.28	0.75	-155	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.21	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28628	N	N	N	N
108	20240411	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	17650560	8055	64.55	2195	2200	2185	2850	1540	2195	2191.26	0.75	-153	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.21	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28628	N	N	N	N
109	20240411	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	17233510	7865	63.03	2195	2200	2185	2850	1540	2195	2191.16	0.75	-153	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.21	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28628	N	N	N	N
110	20240411	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	5	2	0.23	16793510	7665	61.43	2195	2200	2185	2850	1540	2195	2190.93	0.75	-153	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.20	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28628	N	N	N	N
111	20240411	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	15896985	7257	58.16	2195	2200	2185	2850	1540	2195	2190.57	0.75	-152	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.19	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28628	N	N	N	N
112	20240411	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	0	3	0.00	6891595	3145	25.20	2195	2200	2185	2850	1540	2195	2191.29	0.75	-152	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28628	N	N	N	N
113	20240411	091143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	-5	5	-0.23	2197190	1001	8.02	2195	2195	2190	2850	1540	2195	2195.00	0.75	-151	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28628	N	N	N	N
114	20240409	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	27331170	12478	96.85	2180	2195	2180	2845	1535	2190	2190.35	0.75	-7	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.33	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28635	N	N	N	N
115	20240409	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	27324590	12475	96.83	2180	2195	2180	2845	1535	2190	2190.35	0.75	-6	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.33	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28635	N	N	N	N
116	20240409	141135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	26774690	12224	94.88	2180	2195	2180	2845	1535	2190	2190.34	0.75	-3	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.32	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28635	N	N	N	N
117	20240409	131126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	26763740	12219	94.84	2180	2195	2180	2845	1535	2190	2190.34	0.75	-3	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.32	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28635	N	N	N	N
118	20240409	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	26763740	12219	94.84	2180	2195	2180	2845	1535	2190	2190.34	0.75	-3	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.32	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28635	N	N	N	N
119	20240409	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	6978425	3184	24.71	2180	2195	2180	2845	1535	2190	2191.72	0.75	-3	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28635	N	N	N	N
120	20240409	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	5282160	2409	18.70	2180	2195	2180	2845	1535	2190	2192.68	0.75	-1	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.06	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28635	N	N	N	N
121	20240409	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	-10	5	-0.46	2180	1	0.01	2180	2180	2180	2845	1535	2190	2180.00	0.75	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1530	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	N	465320	100	3 억	28635	N	N	N	N
122	20240408	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	28253175	12884	187.73	2185	2200	2185	2845	1535	2190	2192.89	0.75	-9	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.34	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28644	N	N	N	N
123	20240408	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	28229085	12873	187.57	2185	2200	2185	2845	1535	2190	2192.89	0.75	-8	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.34	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28644	N	N	N	N
124	20240408	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	27816450	12685	184.83	2185	2200	2185	2845	1535	2190	2192.86	0.75	-5	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.33	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28644	N	N	N	N
125	20240408	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2195	5	2	0.23	26716755	12184	177.53	2185	2200	2185	2845	1535	2190	2192.77	0.75	-4	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.32	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	N	465320	100	3 억	28644	N	N	N	N
126	20240408	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	8618375	3927	57.22	2185	2200	2185	2845	1535	2190	2194.65	0.75	-3	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28644	N	N	N	N
127	20240408	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	0	3	0.00	8578955	3909	56.96	2185	2200	2185	2845	1535	2190	2194.67	0.75	-3	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28644	N	N	N	N
128	20240408	101118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2200	10	2	0.46	7411005	3378	49.22	2185	2200	2185	2845	1535	2190	2193.90	0.75	-3	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.09	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	N	465320	100	3 억	28644	N	N	N	N
129	20240408	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	-5	5	-0.23	2185	1	0.01	2185	2185	2185	2845	1535	2190	2185.00	0.75	-1	2210	2200	2180	2170	2150	2205	2175	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28644	N	N	N	N
130	20240405	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2190	25	2	1.15	14910315	6863	69.09	2165	2190	2160	2810	1520	2165	2172.57	0.75	1974	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	N	465320	100	3 억	28670	N	N	N	N
131	20240405	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	20	2	0.92	12553925	5785	58.23	2165	2185	2160	2810	1520	2165	2170.08	0.75	1897	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.50	1.12	12	0.15	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	N	465320	100	3 억	28670	N	N	N	N
132	20240405	141118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	9042255	4169	41.97	2165	2175	2160	2810	1520	2165	2168.93	0.75	1395	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	28670	N	N	N	N
133	20240405	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	5947255	2746	27.64	2165	2175	2160	2810	1520	2165	2165.79	0.75	977	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.07	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	28670	N	N	N	N
134	20240405	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	5272400	2435	24.51	2165	2175	2160	2810	1520	2165	2165.26	0.75	697	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28670	N	N	N	N
135	20240405	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	4558720	2106	21.20	2165	2175	2160	2810	1520	2165	2164.63	0.75	371	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28670	N	N	N	N
136	20240405	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	1399790	647	6.51	2165	2165	2160	2810	1520	2165	2163.51	0.75	43	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	28670	N	N	N	N
137	20240405	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.75	0	2201	2182	2166	2147	2131	2175	2140	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28670	N	N	N	N
138	20240404	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	21515175	9934	617.79	2175	2185	2150	2825	1525	2175	2165.81	0.75	992	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.26	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28678	N	N	N	N
139	20240404	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	20107925	9284	577.36	2175	2185	2150	2825	1525	2175	2165.87	0.75	876	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-46.96	1.11	12	0.24	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	28678	N	N	N	N
140	20240404	141111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	5	2	0.23	3372520	1555	96.70	2175	2185	2150	2825	1525	2175	2168.82	0.75	544	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	N	465320	100	3 억	28678	N	N	N	N
141	20240404	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	1816050	839	52.18	2175	2180	2150	2825	1525	2175	2164.54	0.75	336	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28678	N	N	N	N
142	20240404	121101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	1768310	817	50.81	2175	2180	2150	2825	1525	2175	2164.39	0.75	314	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28678	N	N	N	N
143	20240404	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	656600	304	18.91	2175	2180	2150	2825	1525	2175	2159.87	0.75	121	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28678	N	N	N	N
144	20240404	101100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	-5	5	-0.23	641415	297	18.47	2175	2180	2150	2825	1525	2175	2159.65	0.75	118	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28678	N	N	N	N
145	20240404	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-25	5	-1.15	144285	67	4.17	2175	2180	2150	2825	1525	2175	2153.51	0.75	2	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-46.74	1.10	12	0.00	-46.00	1954.00	5190	20231205	-58.57	1970	20231205	9.14	2300	-6.52	20240221	2035	5.65	20240102	5190	-58.57	20231205	1970	9.14	20231205	N	465320	100	3 억	28678	N	N	N	N
146	20240403	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	3492080	1608	6.44	2165	2175	2160	2810	1520	2165	2171.69	0.75	-15	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	28693	N	N	N	N
147	20240403	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	3037505	1399	5.60	2165	2175	2160	2810	1520	2165	2171.20	0.75	-14	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28693	N	N	N	N
148	20240403	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	3035335	1398	5.60	2165	2175	2160	2810	1520	2165	2171.20	0.75	-13	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28693	N	N	N	N
149	20240403	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	1824475	840	3.36	2165	2175	2160	2810	1520	2165	2171.99	0.75	-13	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28693	N	N	N	N
150	20240403	121050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	1822305	839	3.36	2165	2175	2160	2810	1520	2165	2172.00	0.75	-13	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	28693	N	N	N	N
151	20240403	111056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	292110	135	0.54	2165	2165	2160	2810	1520	2165	2163.78	0.75	-12	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28693	N	N	N	N
152	20240403	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	203345	94	0.38	2165	2165	2160	2810	1520	2165	2163.24	0.75	-11	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28693	N	N	N	N
153	20240403	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.75	0	2181	2172	2166	2157	2151	2177	2162	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	28693	N	N	N	N
154	20240402	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	54107620	24980	495.44	2160	2175	2160	2810	1520	2165	2166.04	0.77	-567	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.66	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29260	N	N	N	N
155	20240402	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	36153270	16687	330.96	2160	2175	2160	2810	1520	2165	2166.55	0.77	-567	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.44	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29260	N	N	N	N
156	20240402	141052	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	32747055	15115	299.78	2160	2175	2160	2810	1520	2165	2166.53	0.77	-562	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.40	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	29260	N	N	N	N
157	20240402	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	32699315	15093	299.35	2160	2175	2160	2810	1520	2165	2166.52	0.77	-561	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.40	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	29260	N	N	N	N
158	20240402	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	32697145	15092	299.33	2160	2175	2160	2810	1520	2165	2166.52	0.77	-560	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.40	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	29260	N	N	N	N
159	20240402	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	15547300	7190	142.60	2160	2175	2160	2810	1520	2165	2162.35	0.77	-534	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.19	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	29260	N	N	N	N
160	20240402	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	10	2	0.46	14068730	6509	129.10	2160	2175	2160	2810	1520	2165	2161.43	0.77	-15	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	83	-47.28	1.11	12	0.17	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	N	465320	100	3 억	29260	N	N	N	N
161	20240402	091036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	183600	85	1.69	2160	2160	2160	2810	1520	2165	2160.00	0.77	-12	2185	2175	2160	2150	2135	2177	2152	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	29260	N	N	N	N
162	20240401	161035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	10830220	5016	166.26	2165	2170	2145	2810	1520	2165	2159.13	0.77	-9	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N
163	20240401	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	10808565	5006	165.93	2165	2170	2145	2810	1520	2165	2159.12	0.77	-9	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N
164	20240401	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	10795575	5000	165.73	2165	2170	2145	2810	1520	2165	2159.11	0.77	-7	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N
165	20240401	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	10360410	4799	159.07	2165	2170	2145	2810	1520	2165	2158.87	0.77	-7	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N
166	20240401	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	10353915	4796	158.97	2165	2170	2145	2810	1520	2165	2158.86	0.77	-7	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	83	-47.17	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	N	465320	100	3 억	29269	N	N	N	N
167	20240401	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	7120615	3306	109.58	2165	2165	2145	2810	1520	2165	2153.85	0.77	-6	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.09	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N
168	20240401	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	6888960	3199	106.03	2165	2165	2145	2810	1520	2165	2153.47	0.77	-5	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-46.96	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.38	1970	20231205	9.64	2300	-6.09	20240221	2035	6.14	20240102	5190	-58.38	20231205	1970	9.64	20231205	N	465320	100	3 억	29269	N	N	N	N
169	20240401	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	216500	100	3.31	2165	2165	2165	2810	1520	2165	2165.00	0.77	0	2188	2176	2168	2156	2148	2172	2152	4	645	100	1510	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	N	465320	100	3 억	29269	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History