KissMeData/440820/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5582170	2640	85.22	2110	2125	2110	2760	1490	2125	2114.46	0.01	0	207	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	-0.70	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
3	20240430	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	5484860	2594	83.73	2110	2125	2110	2760	1490	2125	2114.44	0.01	0	207	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
4	20240430	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4774220	2258	72.89	2110	2125	2110	2760	1490	2125	2114.36	0.01	0	171	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
5	20240430	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4067810	1924	62.10	2110	2125	2110	2760	1490	2125	2114.25	0.01	0	107	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
6	20240430	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3361400	1590	51.32	2110	2125	2110	2760	1490	2125	2114.09	0.01	0	107	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
7	20240430	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2661335	1259	40.64	2110	2125	2110	2760	1490	2125	2113.85	0.01	0	107	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
8	20240430	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	1895910	897	28.95	2110	2125	2110	2760	1490	2125	2113.61	0.01	0	53	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	165	35.76	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2140	-1.40	20240426	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
9	20240430	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1180595	558	18.01	2110	2125	2110	2760	1490	2125	2115.76	0.01	0	53	2148	2136	2118	2106	2088	2127	2097	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	-0.70	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		751	N	N	0	N	00	N
10	20240429	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6551275	3098	250.24	2130	2130	2100	2765	1495	2130	2114.68	0.01	0	1415	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	-0.70	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
11	20240429	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	6377575	3016	243.62	2130	2130	2100	2765	1495	2130	2114.58	0.01	0	1378	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.04	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	-0.70	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
12	20240429	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	5584575	2641	213.33	2130	2130	2100	2765	1495	2130	2114.57	0.01	0	1151	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
13	20240429	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4852980	2295	185.38	2130	2130	2100	2765	1495	2130	2114.59	0.01	0	951	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
14	20240429	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4059810	1920	155.09	2130	2130	2100	2765	1495	2130	2114.48	0.01	0	714	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
15	20240429	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	3319745	1570	126.82	2130	2130	2100	2765	1495	2130	2114.49	0.01	0	485	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
16	20240429	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	1879355	891	71.97	2130	2130	2100	2765	1495	2130	2109.26	0.01	0	168	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2140	-1.64	20240426	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
17	20240429	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	155490	73	5.90	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		871	N	N	0	N	00	N
18	20240426	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2637005	1238	57.99	2130	2140	2130	2765	1495	2130	2130.05	0.01	0	655	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
19	20240426	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2524115	1185	55.50	2130	2140	2130	2765	1495	2130	2130.05	0.01	0	602	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2140	-0.23	20240426	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
20	20240426	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2517710	1182	55.36	2130	2140	2130	2765	1495	2130	2130.04	0.01	0	599	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2140	-0.23	20240426	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
21	20240426	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2517710	1182	55.36	2130	2140	2130	2765	1495	2130	2130.04	0.01	0	599	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2140	-0.23	20240426	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
22	20240426	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2511305	1179	55.22	2130	2140	2130	2765	1495	2130	2130.03	0.01	0	599	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
23	20240426	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	1471840	691	32.37	2130	2140	2130	2765	1495	2130	2130.01	0.01	0	121	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	167	36.27	1.14	12	0.01	59.00	1883.00	2190	20230612	-2.28	1992	20231218	7.43	2140	0.00	20240426	2005	6.73	20240104	2190	-2.28	20230612	1992	7.43	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
24	20240426	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1469700	690	32.32	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	121	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
25	20240426	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		854	N	N	0	N	00	N
26	20240425	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4546465	2135	168.38	2125	2130	2125	2760	1490	2125	2129.49	0.01	0	2075	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
27	20240425	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4384585	2059	162.38	2125	2130	2125	2760	1490	2125	2129.47	0.01	0	1999	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
28	20240425	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2267385	1065	83.99	2125	2130	2125	2760	1490	2125	2129.00	0.01	0	1023	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
29	20240425	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	516525	243	19.16	2125	2130	2125	2760	1490	2125	2125.62	0.01	0	201	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
30	20240425	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	516525	243	19.16	2125	2130	2125	2760	1490	2125	2125.62	0.01	0	201	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
31	20240425	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	516525	243	19.16	2125	2130	2125	2760	1490	2125	2125.62	0.01	0	201	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
32	20240425	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	282725	133	10.49	2125	2130	2125	2760	1490	2125	2125.75	0.01	0	101	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
33	20240425	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	48925	23	1.81	2125	2130	2125	2760	1490	2125	2127.17	0.01	0	1	2131	2127	2121	2117	2111	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2130	0.00	20240425	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		861	N	N	0	N	00	N
34	20240424	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2688385	1268	64.89	2120	2125	2115	2755	1485	2120	2120.18	0.01	0	1168	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2125	0.00	20240424	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
35	20240424	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2667135	1258	64.38	2120	2125	2115	2755	1485	2120	2120.14	0.01	0	1168	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2125	-0.24	20240424	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
36	20240424	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	2662895	1256	64.28	2120	2125	2115	2755	1485	2120	2120.14	0.01	0	1168	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2125	0.00	20240424	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
37	20240424	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2641645	1246	63.77	2120	2125	2115	2755	1485	2120	2120.10	0.01	0	1168	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2125	-0.24	20240424	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
38	20240424	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	640370	302	15.46	2120	2125	2120	2755	1485	2120	2120.43	0.01	0	229	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2125	0.00	20240424	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
39	20240424	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	638245	301	15.40	2120	2125	2120	2755	1485	2120	2120.42	0.01	0	229	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2125	0.00	20240424	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
40	20240424	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	127275	60	3.07	2120	2125	2120	2755	1485	2120	2121.25	0.01	0	0	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2125	0.00	20240424	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
41	20240424	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2136	2127	2111	2102	2086	2132	2107	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2120	0.00	20240229	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		910	N	N	0	N	00	N
42	20240423	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	4130185	1954	20.77	2115	2120	2095	2745	1485	2115	2113.71	0.01	0	1722	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.03	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2120	0.00	20240229	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
43	20240423	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3761305	1780	18.92	2115	2120	2095	2745	1485	2115	2113.09	0.01	0	1548	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2120	0.00	20240229	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
44	20240423	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3697705	1750	18.60	2115	2120	2095	2745	1485	2115	2112.97	0.01	0	1541	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2120	0.00	20240229	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
45	20240423	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3697705	1750	18.60	2115	2120	2095	2745	1485	2115	2112.97	0.01	0	1541	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.93	1.13	12	0.02	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2120	0.00	20240229	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
46	20240423	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2387885	1129	12.00	2115	2120	2115	2745	1485	2115	2115.04	0.01	0	1113	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	0.00	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
47	20240423	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1795635	849	9.02	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	844	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
48	20240423	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	987705	467	4.96	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	462	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
49	20240423	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	184005	87	0.92	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	87	2121	2117	2111	2107	2101	2120	2110	8	630	100	1520	5	1	7800000	165	35.85	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		715	N	N	0	N	00	N
50	20240422	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	19849940	9408	382.13	2115	2115	2105	2735	1475	2105	2109.90	0.01	0	1805	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
51	20240422	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	19849940	9408	382.13	2115	2115	2105	2735	1475	2105	2109.90	0.01	0	1805	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.85	1.12	12	0.12	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2120	-0.24	20240229	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
52	20240422	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	17630195	8356	339.40	2115	2115	2105	2735	1475	2105	2109.88	0.01	0	763	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.11	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
53	20240422	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16178515	7668	311.45	2115	2115	2105	2735	1475	2105	2109.87	0.01	0	75	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
54	20240422	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16178515	7668	311.45	2115	2115	2105	2735	1475	2105	2109.87	0.01	0	75	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
55	20240422	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16178515	7668	311.45	2115	2115	2105	2735	1475	2105	2109.87	0.01	0	75	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
56	20240422	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	15946915	7558	306.99	2115	2115	2105	2735	1475	2105	2109.94	0.01	0	-5	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
57	20240422	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	15698450	7440	302.19	2115	2115	2110	2735	1475	2105	2110.01	0.01	0	0	2108	2106	2103	2101	2098	2107	2102	8	630	100	1510	5	1	7800000	165	35.76	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2120	-0.47	20240229	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		818	N	N	0	N	00	N
58	20240419	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5181985	2462	312.83	2105	2105	2100	2730	1470	2100	2104.79	0.01	0	2096	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
59	20240419	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5095680	2421	307.62	2105	2105	2100	2730	1470	2100	2104.78	0.01	0	2055	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.03	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
60	20240419	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4043185	1921	244.09	2105	2105	2100	2730	1470	2100	2104.73	0.01	0	1655	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
61	20240419	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3249600	1544	196.19	2105	2105	2100	2730	1470	2100	2104.66	0.01	0	1278	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
62	20240419	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2411810	1146	145.62	2105	2105	2100	2730	1470	2100	2104.55	0.01	0	882	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
63	20240419	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1604000	762	96.82	2105	2105	2100	2730	1470	2100	2104.99	0.01	0	500	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
64	20240419	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	768320	365	46.38	2105	2105	2100	2730	1470	2100	2104.99	0.01	0	104	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
65	20240419	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	21050	10	1.27	2105	2105	2105	2730	1470	2100	2105.00	0.01	0	0	2116	2107	2096	2087	2076	2102	2082	8	630	100	1510	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		822	N	N	0	N	00	N
66	20240418	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1653485	787	12.66	2105	2105	2085	2720	1470	2095	2101.00	0.01	0	1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2120	-0.94	20240229	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
67	20240418	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1622010	772	12.42	2105	2105	2085	2720	1470	2095	2101.05	0.01	0	1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
68	20240418	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1304940	621	9.99	2105	2105	2085	2720	1470	2095	2101.35	0.01	0	-1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2120	-0.94	20240229	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
69	20240418	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1283940	611	9.83	2105	2105	2085	2720	1470	2095	2101.37	0.01	0	-1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
70	20240418	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1283940	611	9.83	2105	2105	2085	2720	1470	2095	2101.37	0.01	0	-1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
71	20240418	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	1044015	496	7.98	2105	2105	2095	2720	1470	2095	2104.87	0.01	0	-2	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2120	-0.94	20240229	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
72	20240418	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1020920	485	7.80	2105	2105	2100	2720	1470	2095	2104.99	0.01	0	-1	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
73	20240418	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	21050	10	0.16	2105	2105	2105	2720	1470	2095	2105.00	0.01	0	0	2108	2101	2093	2086	2078	2102	2087	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		833	N	N	0	N	00	N
74	20240417	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13022110	6214	300.05	2095	2100	2085	2720	1470	2095	2095.61	0.01	0	285	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.08	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
75	20240417	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2304795	1105	53.36	2095	2095	2085	2720	1470	2095	2085.79	0.01	0	47	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.42	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
76	20240417	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1216315	583	28.15	2095	2095	2085	2720	1470	2095	2086.30	0.01	0	13	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
77	20240417	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1112065	533	25.74	2095	2095	2085	2720	1470	2095	2086.43	0.01	0	0	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
78	20240417	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1112065	533	25.74	2095	2095	2085	2720	1470	2095	2086.43	0.01	0	0	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
79	20240417	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1109980	532	25.69	2095	2095	2085	2720	1470	2095	2086.43	0.01	0	0	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.01	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
80	20240417	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159220	76	3.67	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
81	20240417	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	159220	76	3.67	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2128	2111	2098	2081	2068	2120	2090	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		834	N	N	0	N	00	N
82	20240416	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4340100	2071	23.29	2085	2115	2085	2715	1465	2090	2095.65	0.01	0	20	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
83	20240416	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4340100	2071	23.29	2085	2115	2085	2715	1465	2090	2095.65	0.01	0	20	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
84	20240416	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3797495	1812	20.37	2085	2115	2085	2715	1465	2090	2095.75	0.01	0	20	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.02	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
85	20240416	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2999305	1431	16.09	2085	2115	2085	2715	1465	2090	2095.95	0.01	0	21	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.51	1.11	12	0.02	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
86	20240416	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2184300	1042	11.72	2085	2115	2085	2715	1465	2090	2096.26	0.01	0	21	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	164	35.59	1.12	12	0.01	59.00	1883.00	2190	20230612	-4.11	1992	20231218	5.42	2120	-0.94	20240229	2005	4.74	20240104	2190	-4.11	20230612	1992	5.42	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
87	20240416	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1403905	671	7.54	2085	2115	2085	2715	1465	2090	2092.26	0.01	0	36	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	164	35.68	1.12	12	0.01	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2120	-0.71	20240229	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
88	20240416	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	537120	257	2.89	2085	2090	2085	2715	1465	2090	2089.96	0.01	0	23	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
89	20240416	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2096	2092	2091	2087	2086	2092	2087	8	625	100	1500	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		872	N	N	0	N	00	N
90	20240415	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	18588630	8894	44.23	2090	2095	2090	2700	1460	2080	2090.02	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
91	20240415	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	18170630	8694	43.24	2090	2095	2090	2700	1460	2080	2090.02	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
92	20240415	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	17125630	8194	40.75	2090	2095	2090	2700	1460	2080	2090.02	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
93	20240415	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	17083830	8174	40.65	2090	2095	2090	2700	1460	2080	2090.02	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.51	1.11	12	0.10	59.00	1883.00	2190	20230612	-4.34	1992	20231218	5.17	2120	-1.18	20240229	2005	4.49	20240104	2190	-4.34	20230612	1992	5.17	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
94	20240415	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	17033550	8150	40.53	2090	2095	2090	2700	1460	2080	2090.01	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.10	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
95	20240415	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	17033550	8150	40.53	2090	2095	2090	2700	1460	2080	2090.01	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.10	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
96	20240415	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	15967600	7640	37.99	2090	2090	2090	2700	1460	2080	2090.00	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.10	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
97	20240415	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	33440	16	0.08	2090	2090	2090	2700	1460	2080	2090.00	0.01	0	16	2096	2087	2081	2072	2066	2085	2070	8	620	100	1490	5	1	7800000	163	35.42	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.57	1992	20231218	4.92	2120	-1.42	20240229	2005	4.24	20240104	2190	-4.57	20230612	1992	4.92	20231218	0.06	N	440820	100	7 억		856	N	N	0	N	00	N
98	20240412	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	41800525	20108	232.11	2090	2090	2075	2695	1455	2075	2078.80	0.01	0	139	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.26	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
99	20240412	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	41800525	20108	232.11	2090	2090	2075	2695	1455	2075	2078.80	0.01	0	139	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.26	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
100	20240412	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	39309995	18908	218.26	2090	2090	2075	2695	1455	2075	2079.01	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.24	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
101	20240412	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	36238970	17428	201.18	2090	2090	2075	2695	1455	2075	2079.35	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.22	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
102	20240412	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	34562360	16620	191.85	2090	2090	2075	2695	1455	2075	2079.56	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.21	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
103	20240412	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	32902360	15820	182.62	2090	2090	2075	2695	1455	2075	2079.80	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.20	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
104	20240412	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	29931545	14390	166.11	2090	2090	2080	2695	1455	2075	2080.02	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.18	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
105	20240412	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	71015	34	0.39	2090	2090	2085	2695	1455	2075	2088.68	0.01	0	34	2085	2080	2075	2070	2065	2080	2070	8	620	100	1490	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
106	20240411	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17973630	8663	11.19	2075	2080	2070	2695	1455	2075	2074.76	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.11	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
107	20240411	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17973630	8663	11.19	2075	2080	2070	2695	1455	2075	2074.76	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.11	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
108	20240411	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	16174605	7796	10.07	2075	2080	2070	2695	1455	2075	2074.73	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.10	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
109	20240411	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	14035280	6765	8.74	2075	2080	2070	2695	1455	2075	2074.69	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.09	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
110	20240411	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	12037055	5802	7.49	2075	2080	2070	2695	1455	2075	2074.64	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.07	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
111	20240411	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9899875	4771	6.16	2075	2080	2075	2695	1455	2075	2075.01	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.06	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
112	20240411	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4185325	2017	2.61	2075	2080	2075	2695	1455	2075	2075.02	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
113	20240411	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3214175	1549	2.00	2075	2075	2075	2695	1455	2075	2075.00	0.01	0	0	2108	2091	2083	2066	2058	2087	2062	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.02	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		823	N	N	0	N	00	N
114	20240409	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	161431585	77412	1691.70	2075	2100	2075	2710	1460	2085	2085.36	0.01	0	163	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.17	1.10	12	0.99	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
115	20240409	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	161431585	77412	1691.70	2075	2100	2075	2710	1460	2085	2085.36	0.01	0	163	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.17	1.10	12	0.99	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
116	20240409	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	159687300	76572	1673.34	2075	2100	2075	2710	1460	2085	2085.45	0.01	0	163	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.98	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
117	20240409	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	124900230	59848	1307.87	2075	2100	2075	2710	1460	2085	2086.96	0.01	0	164	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.77	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
118	20240409	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	121754740	58337	1274.85	2075	2100	2075	2710	1460	2085	2087.09	0.01	0	164	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.75	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
119	20240409	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	118698705	56869	1242.77	2075	2100	2075	2710	1460	2085	2087.23	0.01	0	164	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.73	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
120	20240409	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	111038100	53194	1162.46	2075	2100	2075	2710	1460	2085	2087.42	0.01	0	164	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.68	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
121	20240409	091125	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	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		660	N	N	0	N	00	N
122	20240408	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9518600	4576	49.45	2085	2085	2075	2710	1460	2085	2080.11	0.01	0	-8	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.06	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
123	20240408	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9431030	4534	49.00	2085	2085	2075	2710	1460	2085	2080.07	0.01	0	-8	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.06	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
124	20240408	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6389880	3070	33.17	2085	2085	2075	2710	1460	2085	2081.39	0.01	0	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
125	20240408	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5568915	2676	28.92	2085	2085	2075	2710	1460	2085	2081.06	0.01	0	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
126	20240408	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4780785	2298	24.83	2085	2085	2075	2710	1460	2085	2080.41	0.01	0	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
127	20240408	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3978060	1913	20.67	2085	2085	2075	2710	1460	2085	2079.49	0.01	0	-5	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
128	20240408	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3189935	1535	16.59	2085	2085	2075	2710	1460	2085	2078.13	0.01	0	-4	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.02	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
129	20240408	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	152170	73	0.79	2085	2085	2080	2710	1460	2085	2084.52	0.01	0	-2	2095	2090	2080	2075	2065	2092	2077	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		668	N	N	0	N	00	N
130	20240405	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	19176205	9254	105.84	2075	2085	2070	2710	1460	2085	2072.21	0.01	0	22	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.12	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
131	20240405	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16953595	8188	93.65	2075	2085	2070	2710	1460	2085	2070.54	0.01	0	-44	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.10	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
132	20240405	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16951515	8187	93.64	2075	2085	2070	2710	1460	2085	2070.54	0.01	0	-44	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.10	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
133	20240405	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5358260	2587	29.59	2075	2085	2070	2710	1460	2085	2071.23	0.01	0	-42	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.03	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
134	20240405	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5354090	2585	29.57	2075	2080	2070	2710	1460	2085	2071.21	0.01	0	-42	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
135	20240405	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5354090	2585	29.57	2075	2080	2070	2710	1460	2085	2071.21	0.01	0	-42	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
136	20240405	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5354090	2585	29.57	2075	2080	2070	2710	1460	2085	2071.21	0.01	0	-42	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
137	20240405	091048	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	0.01	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7800000	163	35.34	1.11	12	0.00	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		646	N	N	0	N	00	N
138	20240404	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	18187495	8743	35.99	2080	2085	2075	2700	1460	2080	2080.24	0.01	0	22	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	163	35.34	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
139	20240404	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	18187495	8743	35.99	2080	2085	2075	2700	1460	2080	2080.24	0.01	0	22	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	163	35.34	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
140	20240404	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	17628715	8475	34.89	2080	2085	2075	2700	1460	2080	2080.08	0.01	0	22	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	163	35.34	1.11	12	0.11	59.00	1883.00	2190	20230612	-4.79	1992	20231218	4.67	2120	-1.65	20240229	2005	3.99	20240104	2190	-4.79	20230612	1992	4.67	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
141	20240404	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13303645	6396	26.33	2080	2080	2075	2700	1460	2080	2079.99	0.01	0	-3	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.08	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
142	20240404	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12365600	5945	24.47	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-2	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.08	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
143	20240404	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6818240	3278	13.49	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	-2	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
144	20240404	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5882240	2828	11.64	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
145	20240404	091047	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	0.01	0	0	2090	2085	2080	2075	2070	2087	2077	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		624	N	N	0	N	00	N
146	20240403	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	50453000	24291	244.77	2075	2085	2075	2700	1460	2080	2077.02	0.01	0	-12	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.31	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
147	20240403	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	46384525	22335	225.06	2075	2085	2075	2700	1460	2080	2076.76	0.01	0	-11	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.29	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
148	20240403	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18115625	8719	87.86	2075	2080	2075	2700	1460	2080	2077.72	0.01	0	-3	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.11	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
149	20240403	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11732105	5650	56.93	2075	2080	2075	2700	1460	2080	2076.48	0.01	0	-1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.07	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
150	20240403	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11372265	5477	55.19	2075	2080	2075	2700	1460	2080	2076.37	0.01	0	-1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.07	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
151	20240403	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6941005	3343	33.69	2075	2080	2075	2700	1460	2080	2076.28	0.01	0	-1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.04	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
152	20240403	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5570285	2684	27.05	2075	2080	2075	2700	1460	2080	2075.37	0.01	0	-1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
153	20240403	091038	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	0.01	0	0	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		636	N	N	0	N	00	N
154	20240402	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20595845	9924	469.00	2080	2080	2070	2700	1460	2080	2075.36	0.01	0	-1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.13	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
155	20240402	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20508505	9882	467.01	2080	2080	2070	2700	1460	2080	2075.34	0.01	0	1	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.13	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
156	20240402	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19259495	9281	438.61	2080	2080	2070	2700	1460	2080	2075.15	0.01	0	41	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.12	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
157	20240402	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18722855	9023	426.42	2080	2080	2070	2700	1460	2080	2075.01	0.01	0	41	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.12	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
158	20240402	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15871175	7652	361.63	2080	2080	2070	2700	1460	2080	2074.12	0.01	0	41	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.10	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
159	20240402	111018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7349045	3546	167.58	2080	2080	2070	2700	1460	2080	2072.49	0.01	0	47	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.05	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
160	20240402	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	47840	23	1.09	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
161	20240402	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.09	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2086	2082	2076	2072	2066	2085	2075	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		685	N	N	0	N	00	N
162	20240401	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4386265	2116	135.64	2080	2080	2070	2700	1460	2080	2072.90	0.01	0	-57	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
163	20240401	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4288670	2069	132.63	2080	2080	2070	2700	1460	2080	2072.82	0.01	0	-54	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	161	35.08	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.48	1992	20231218	3.92	2120	-2.36	20240229	2005	3.24	20240104	2190	-5.48	20230612	1992	3.92	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
164	20240401	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4210005	2031	130.19	2080	2080	2070	2700	1460	2080	2072.87	0.01	0	-17	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.03	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
165	20240401	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1114830	537	34.42	2080	2080	2075	2700	1460	2080	2076.03	0.01	0	-13	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
166	20240401	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1114830	537	34.42	2080	2080	2075	2700	1460	2080	2076.03	0.01	0	-13	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.17	1.10	12	0.01	59.00	1883.00	2190	20230612	-5.25	1992	20231218	4.17	2120	-2.12	20240229	2005	3.49	20240104	2190	-5.25	20230612	1992	4.17	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
167	20240401	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1106530	533	34.17	2080	2080	2075	2700	1460	2080	2076.04	0.01	0	-11	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.01	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
168	20240401	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.13	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N
169	20240401	091013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.13	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	0	2090	2085	2080	2075	2070	2082	2072	8	620	100	1490	5	1	7800000	162	35.25	1.10	12	0.00	59.00	1883.00	2190	20230612	-5.02	1992	20231218	4.42	2120	-1.89	20240229	2005	3.74	20240104	2190	-5.02	20230612	1992	4.42	20231218	0.06	N	440820	100	7 억		742	N	N	0	N	00	N