KissMeData/448760/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	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	30	2	1.24	2252520	925	52.74	2460	2465	2430	3145	1695	2420	2435.16	0.03	0	-43	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	109	102.08	1.25	12	0.02	24.00	1958.00	2500	20240425	-2.00	2110	20230427	16.11	2500	-2.00	20240425	2205	11.11	20240213	2500	-2.00	20240425	2130	15.02	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
3	20240430	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	25	2	1.03	2223120	913	52.05	2460	2465	2430	3145	1695	2420	2434.96	0.03	0	-31	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	108	101.88	1.25	12	0.02	24.00	1958.00	2500	20240425	-2.20	2110	20230427	15.88	2500	-2.20	20240425	2205	10.88	20240213	2500	-2.20	20240425	2130	14.79	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
4	20240430	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	20	2	0.83	2154660	885	50.46	2460	2465	2430	3145	1695	2420	2434.64	0.03	0	-28	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	108	101.67	1.25	12	0.02	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
5	20240430	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	20	2	0.83	2154660	885	50.46	2460	2465	2430	3145	1695	2420	2434.64	0.03	0	-28	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	108	101.67	1.25	12	0.02	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
6	20240430	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	986780	406	23.15	2460	2465	2430	3145	1695	2420	2430.49	0.03	0	-2	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2500	20240425	-2.80	2110	20230427	15.17	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2130	14.08	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
7	20240430	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	45	2	1.86	14780	6	0.34	2460	2465	2460	3145	1695	2420	2463.33	0.03	0	-2	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	109	102.71	1.26	12	0.00	24.00	1958.00	2500	20240425	-1.40	2110	20230427	16.82	2500	-1.40	20240425	2205	11.79	20240213	2500	-1.40	20240425	2130	15.73	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
8	20240430	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	45	2	1.86	14780	6	0.34	2460	2465	2460	3145	1695	2420	2463.33	0.03	0	-2	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	109	102.71	1.26	12	0.00	24.00	1958.00	2500	20240425	-1.40	2110	20230427	16.82	2500	-1.40	20240425	2205	11.79	20240213	2500	-1.40	20240425	2130	15.73	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
9	20240430	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	40	2	1.65	4920	2	0.11	2460	2460	2460	3145	1695	2420	2460.00	0.03	0	-2	2513	2466	2443	2396	2373	2455	2385	4	725	100	1690	5	1	4430000	109	102.50	1.26	12	0.00	24.00	1958.00	2500	20240425	-1.60	2110	20230427	16.59	2500	-1.60	20240425	2205	11.56	20240213	2500	-1.60	20240425	2130	15.49	20230502	0.00	N	448760	100	4 억		1158	N	N	0	N	00	N
10	20240429	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-40	5	-1.63	4259955	1754	8.14	2490	2490	2420	3195	1725	2460	2428.71	0.02	0	58	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	107	100.83	1.24	12	0.04	24.00	1958.00	2500	20240425	-3.20	2110	20230427	14.69	2500	-3.20	20240425	2205	9.75	20240213	2500	-3.20	20240425	2130	13.62	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
11	20240429	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	5	2	0.20	2570900	1058	4.91	2490	2490	2420	3195	1725	2460	2429.96	0.02	0	14	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	109	102.71	1.26	12	0.02	24.00	1958.00	2500	20240425	-1.40	2110	20230427	16.82	2500	-1.40	20240425	2205	11.79	20240213	2500	-1.40	20240425	2130	15.73	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
12	20240429	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	20	2	0.81	2516770	1036	4.81	2490	2490	2420	3195	1725	2460	2429.31	0.02	0	-4	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2130	16.43	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
13	20240429	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	20	2	0.81	2516770	1036	4.81	2490	2490	2420	3195	1725	2460	2429.31	0.02	0	-4	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2130	16.43	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
14	20240429	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	20	2	0.81	2516770	1036	4.81	2490	2490	2420	3195	1725	2460	2429.31	0.02	0	-4	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2130	16.43	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
15	20240429	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2442380	1006	4.67	2490	2490	2420	3195	1725	2460	2427.81	0.02	0	-2	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.02	24.00	1958.00	2500	20240425	-0.60	2110	20230427	17.77	2500	-0.60	20240425	2205	12.70	20240213	2500	-0.60	20240425	2130	16.67	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
16	20240429	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	30	2	1.22	12435	5	0.02	2490	2490	2475	3195	1725	2460	2487.00	0.02	0	-1	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.75	1.27	12	0.00	24.00	1958.00	2500	20240425	-0.40	2110	20230427	18.01	2500	-0.40	20240425	2205	12.93	20240213	2500	-0.40	20240425	2130	16.90	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
17	20240429	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	30	2	1.22	2490	1	0.00	2490	2490	2490	3195	1725	2460	2490.00	0.02	0	0	2523	2491	2463	2431	2403	2477	2417	4	735	100	1720	5	1	4430000	110	103.75	1.27	12	0.00	24.00	1958.00	2500	20240425	-0.40	2110	20230427	18.01	2500	-0.40	20240425	2205	12.93	20240213	2500	-0.40	20240425	2130	16.90	20230502	0.00	N	448760	100	4 억		1100	N	N	0	N	00	N
18	20240426	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-35	5	-1.40	52820105	21550	801.71	2490	2495	2435	3240	1750	2495	2451.05	0.02	0	2127	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	109	102.50	1.26	12	0.49	24.00	1958.00	2500	20240425	-1.60	2110	20230427	16.59	2500	-1.60	20240425	2205	11.56	20240213	2500	-1.60	20240425	2110	16.59	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
19	20240426	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	52577695	21452	798.07	2490	2495	2435	3240	1750	2495	2450.95	0.02	0	2088	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	111	103.96	1.27	12	0.48	24.00	1958.00	2500	20240425	-0.20	2110	20230427	18.25	2500	-0.20	20240425	2205	13.15	20240213	2500	-0.20	20240425	2110	18.25	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
20	20240426	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-15	5	-0.60	46828645	19134	711.83	2490	2495	2435	3240	1750	2495	2447.40	0.02	0	2365	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	110	103.33	1.27	12	0.43	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2110	17.54	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
21	20240426	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	46032145	18813	699.89	2490	2495	2435	3240	1750	2495	2446.83	0.02	0	2108	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	109	102.29	1.25	12	0.42	24.00	1958.00	2500	20240425	-1.80	2110	20230427	16.35	2500	-1.80	20240425	2205	11.34	20240213	2500	-1.80	20240425	2110	16.35	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
22	20240426	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-20	5	-0.80	40651170	16629	618.64	2490	2495	2435	3240	1750	2495	2444.59	0.02	0	1805	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	110	103.12	1.26	12	0.38	24.00	1958.00	2500	20240425	-1.00	2110	20230427	17.30	2500	-1.00	20240425	2205	12.24	20240213	2500	-1.00	20240425	2110	17.30	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
23	20240426	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	38263490	15662	582.66	2490	2495	2435	3240	1750	2495	2443.08	0.02	0	1505	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	109	102.29	1.25	12	0.35	24.00	1958.00	2500	20240425	-1.80	2110	20230427	16.35	2500	-1.80	20240425	2205	11.34	20240213	2500	-1.80	20240425	2110	16.35	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
24	20240426	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-20	5	-0.80	3835145	1563	58.15	2490	2495	2440	3240	1750	2495	2453.71	0.02	0	299	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	110	103.12	1.26	12	0.04	24.00	1958.00	2500	20240425	-1.00	2110	20230427	17.30	2500	-1.00	20240425	2205	12.24	20240213	2500	-1.00	20240425	2110	17.30	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
25	20240426	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	4980	2	0.07	2490	2490	2490	3240	1750	2495	2490.00	0.02	0	-2	2545	2520	2475	2450	2405	2532	2462	4	745	100	1740	5	1	4430000	110	103.75	1.27	12	0.00	24.00	1958.00	2500	20240425	-0.40	2110	20230427	18.01	2500	-0.40	20240425	2205	12.93	20240213	2500	-0.40	20240425	2110	18.01	20230427	0.00	N	448760	100	4 억		859	N	N	0	N	00	N
26	20240425	161332	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2495	15	2	0.60	6667050	2688	29.43	2480	2500	2430	3220	1740	2480	2480.02	0.02	0	1814	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	111	103.96	1.27	12	0.06	24.00	1958.00	2500	20240425	-0.20	2110	20230427	18.25	2500	-0.20	20240425	2205	13.15	20240213	2500	-0.20	20240425	2110	18.25	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
27	20240425	151339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	0	3	0.00	6412860	2586	28.32	2480	2500	2430	3220	1740	2480	2479.84	0.02	0	1794	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.06	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2110	17.54	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
28	20240425	141335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	0	3	0.00	5217505	2104	23.04	2480	2500	2430	3220	1740	2480	2479.80	0.02	0	1357	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.05	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2110	17.54	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
29	20240425	131335	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	0	3	0.00	4929830	1988	21.77	2480	2500	2430	3220	1740	2480	2479.79	0.02	0	1242	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.04	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2110	17.54	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
30	20240425	121331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	20	2	0.81	3972555	1602	17.54	2480	2500	2430	3220	1740	2480	2479.75	0.02	0	857	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	111	104.17	1.28	12	0.04	24.00	1958.00	2500	20240425	0.00	2110	20230427	18.48	2500	0.00	20240425	2205	13.38	20240213	2500	0.00	20240425	2110	18.48	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
31	20240425	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	1787420	723	7.92	2480	2480	2430	3220	1740	2480	2472.23	0.02	0	680	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2495	20230808	-0.60	2110	20230427	17.54	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
32	20240425	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1133545	459	5.03	2480	2480	2430	3220	1740	2480	2469.60	0.02	0	419	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.12	1.26	12	0.01	24.00	1958.00	2495	20230808	-0.80	2110	20230427	17.30	2490	-0.60	20240416	2205	12.24	20240213	2495	-0.80	20230808	2110	17.30	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
33	20240425	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	183520	74	0.81	2480	2480	2480	3220	1740	2480	2480.00	0.02	0	72	2516	2497	2471	2452	2426	2507	2462	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.60	2110	20230427	17.54	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
34	20240424	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	22571540	9132	46.24	2470	2490	2445	3220	1740	2480	2471.70	0.01	0	1944	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.21	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	0.00	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
35	20240424	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	22457460	9086	46.00	2470	2490	2445	3220	1740	2480	2471.66	0.01	0	1909	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.21	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	0.00	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
36	20240424	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	20547850	8316	42.10	2470	2490	2445	3220	1740	2480	2470.88	0.01	0	1143	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.19	24.00	1958.00	2495	20230808	-0.20	2100	20230418	18.57	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2110	18.01	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
37	20240424	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	19425970	7865	39.82	2470	2480	2445	3220	1740	2480	2469.93	0.01	0	1142	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.18	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
38	20240424	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	19115970	7740	39.19	2470	2480	2445	3220	1740	2480	2469.76	0.01	0	1017	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.17	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
39	20240424	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	18376960	7442	37.68	2470	2480	2445	3220	1740	2480	2469.36	0.01	0	725	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.17	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
40	20240424	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	2403720	980	4.96	2470	2475	2445	3220	1740	2480	2452.78	0.01	0	445	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.00	2100	20230418	17.62	2490	-0.80	20240416	2205	12.02	20240213	2495	-1.00	20230808	2110	17.06	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
41	20240424	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.01	0	0	2510	2495	2465	2450	2420	2502	2457	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.60	2100	20230418	18.10	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
42	20240423	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	48503335	19751	219.80	2475	2480	2435	3215	1735	2475	2455.74	0.02	0	1549	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.45	24.00	1958.00	2495	20230808	-0.60	2100	20230417	18.10	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
43	20240423	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	48386890	19704	219.27	2475	2480	2435	3215	1735	2475	2455.69	0.02	0	1549	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	110	103.12	1.26	12	0.44	24.00	1958.00	2495	20230808	-0.80	2100	20230417	17.86	2490	-0.60	20240416	2205	12.24	20240213	2495	-0.80	20230808	2110	17.30	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
44	20240423	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	47448860	19325	215.06	2475	2475	2435	3215	1735	2475	2455.31	0.02	0	1249	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	110	103.12	1.26	12	0.44	24.00	1958.00	2495	20230808	-0.80	2100	20230417	17.86	2490	-0.60	20240416	2205	12.24	20240213	2495	-0.80	20230808	2110	17.30	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
45	20240423	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-10	5	-0.40	22494050	9221	102.62	2475	2475	2435	3215	1735	2475	2439.44	0.02	0	1158	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	109	102.71	1.26	12	0.21	24.00	1958.00	2495	20230808	-1.20	2100	20230417	17.38	2490	-1.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2110	16.82	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
46	20240423	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-5	5	-0.20	21874450	8970	99.82	2475	2475	2435	3215	1735	2475	2438.62	0.02	0	909	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	109	102.92	1.26	12	0.20	24.00	1958.00	2495	20230808	-1.00	2100	20230417	17.62	2490	-0.80	20240416	2205	12.02	20240213	2495	-1.00	20230808	2110	17.06	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
47	20240423	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-10	5	-0.40	21176395	8687	96.67	2475	2475	2435	3215	1735	2475	2437.71	0.02	0	626	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	109	102.71	1.26	12	0.20	24.00	1958.00	2495	20230808	-1.20	2100	20230417	17.38	2490	-1.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2110	16.82	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
48	20240423	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-5	5	-0.20	20224655	8300	92.37	2475	2475	2435	3215	1735	2475	2436.71	0.02	0	342	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	109	102.92	1.26	12	0.19	24.00	1958.00	2495	20230808	-1.00	2100	20230417	17.62	2490	-0.80	20240416	2205	12.02	20240213	2495	-1.00	20230808	2110	17.06	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
49	20240423	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-40	5	-1.62	5043320	2070	23.04	2475	2475	2435	3215	1735	2475	2436.39	0.02	0	70	2505	2490	2470	2455	2435	2480	2445	4	740	100	1730	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2100	20230417	15.95	2490	-2.21	20240416	2205	10.43	20240213	2495	-2.40	20230808	2110	15.40	20230427	0.00	N	448760	100	4 억		759	N	N	0	N	00	N
50	20240422	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	22074925	8986	701.48	2480	2485	2450	3220	1740	2480	2456.59	0.02	0	1749	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.12	1.26	12	0.20	24.00	1958.00	2495	20230808	-0.80	2095	20230414	18.14	2490	-0.60	20240416	2205	12.24	20240213	2495	-0.80	20230808	2110	17.30	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
51	20240422	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	21869445	8903	695.00	2480	2485	2450	3220	1740	2480	2456.41	0.02	0	1738	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.20	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
52	20240422	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	21162650	8618	672.76	2480	2485	2450	3220	1740	2480	2455.63	0.02	0	1456	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.19	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
53	20240422	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-30	5	-1.21	9443460	3836	299.45	2480	2485	2450	3220	1740	2480	2461.80	0.02	0	1174	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	109	102.08	1.25	12	0.09	24.00	1958.00	2495	20230808	-1.80	2095	20230414	16.95	2490	-1.61	20240416	2205	11.11	20240213	2495	-1.80	20230808	2110	16.11	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
54	20240422	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	5897210	2390	186.57	2480	2485	2450	3220	1740	2480	2467.45	0.02	0	887	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.05	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
55	20240422	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	2737920	1104	86.18	2480	2480	2480	3220	1740	2480	2480.00	0.02	0	603	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
56	20240422	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	791120	319	24.90	2480	2480	2480	3220	1740	2480	2480.00	0.02	0	318	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
57	20240422	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.02	0	0	2520	2500	2465	2445	2410	2482	2427	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.60	2095	20230414	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
58	20240419	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	3144655	1281	128100.00	2485	2485	2430	3230	1740	2485	2454.84	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	110	103.33	1.27	12	0.03	24.00	1958.00	2495	20230808	-0.60	2095	20230413	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
59	20240419	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1867455	766	76600.00	2485	2485	2430	3230	1740	2485	2437.93	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	109	102.71	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.20	2095	20230413	17.66	2490	-1.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2110	16.82	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
60	20240419	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1867455	766	76600.00	2485	2485	2430	3230	1740	2485	2437.93	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	109	102.71	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.20	2095	20230413	17.66	2490	-1.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2110	16.82	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
61	20240419	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1867455	766	76600.00	2485	2485	2430	3230	1740	2485	2437.93	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	109	102.71	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.20	2095	20230413	17.66	2490	-1.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2110	16.82	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
62	20240419	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	1862525	764	76400.00	2485	2485	2430	3230	1740	2485	2437.86	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	110	103.12	1.26	12	0.02	24.00	1958.00	2495	20230808	-0.80	2095	20230413	18.14	2490	-0.60	20240416	2205	12.24	20240213	2495	-0.80	20230808	2110	17.30	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
63	20240419	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	1833210	752	75200.00	2485	2485	2430	3230	1740	2485	2437.78	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2495	20230808	-0.60	2095	20230413	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
64	20240419	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	1833210	752	75200.00	2485	2485	2430	3230	1740	2485	2437.78	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2495	20230808	-0.60	2095	20230413	18.38	2490	-0.40	20240416	2205	12.47	20240213	2495	-0.60	20230808	2110	17.54	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
65	20240419	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	124250	50	5000.00	2485	2485	2485	3230	1740	2485	2485.00	0.02	0	0	2485	2485	2485	2485	2485	2485	2485	4	745	100	1730	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230413	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2110	17.77	20230427	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
66	20240418	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
67	20240418	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
68	20240418	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
69	20240418	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
70	20240418	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
71	20240418	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
72	20240418	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	2485	1	0.01	2485	2485	2485	3195	1725	2460	2485.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2095	20230412	18.62	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
73	20240418	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.02	0	0	2510	2485	2465	2440	2420	2475	2430	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.00	24.00	1958.00	2495	20230808	-1.40	2095	20230412	17.42	2490	-1.20	20240416	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230418	0.00	N	448760	100	4 억		784	N	N	0	N	00	N
74	20240417	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-25	5	-1.01	30634790	12488	2017.45	2490	2490	2445	3230	1740	2485	2453.14	0.02	0	-12	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	109	102.50	1.26	12	0.28	24.00	1958.00	2495	20230808	-1.40	2090	20230411	17.70	2490	0.00	20240416	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
75	20240417	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	29097295	11863	1916.48	2490	2490	2445	3230	1740	2485	2452.78	0.02	0	613	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	109	102.71	1.26	12	0.27	24.00	1958.00	2495	20230808	-1.20	2090	20230411	17.94	2490	0.00	20240416	2205	11.79	20240213	2495	-1.20	20230808	2100	17.38	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
76	20240417	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-35	5	-1.41	29094830	11862	1916.32	2490	2490	2445	3230	1740	2485	2452.78	0.02	0	613	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	109	102.08	1.25	12	0.27	24.00	1958.00	2495	20230808	-1.80	2090	20230411	17.22	2490	0.00	20240416	2205	11.11	20240213	2495	-1.80	20230808	2100	16.67	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
77	20240417	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	12347295	5032	812.92	2490	2490	2445	3230	1740	2485	2453.75	0.02	0	0	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	110	103.12	1.26	12	0.11	24.00	1958.00	2495	20230808	-0.80	2090	20230411	18.42	2490	0.00	20240416	2205	12.24	20240213	2495	-0.80	20230808	2100	17.86	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
78	20240417	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	12332445	5026	811.95	2490	2490	2445	3230	1740	2485	2453.73	0.02	0	0	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	110	103.12	1.26	12	0.11	24.00	1958.00	2495	20230808	-0.80	2090	20230411	18.42	2490	0.00	20240416	2205	12.24	20240213	2495	-0.80	20230808	2100	17.86	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
79	20240417	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-35	5	-1.41	12329970	5025	811.79	2490	2490	2445	3230	1740	2485	2453.73	0.02	0	0	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	109	102.08	1.25	12	0.11	24.00	1958.00	2495	20230808	-1.80	2090	20230411	17.22	2490	0.00	20240416	2205	11.11	20240213	2495	-1.80	20230808	2100	16.67	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
80	20240417	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	5	2	0.20	61330	25	4.04	2490	2490	2445	3230	1740	2485	2453.20	0.02	0	0	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	110	103.75	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.20	2090	20230411	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
81	20240417	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.02	0	0	2508	2496	2478	2466	2448	2502	2472	4	745	100	1730	5	1	4430000	110	103.54	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.40	2090	20230411	18.90	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
82	20240416	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	5	2	0.20	1523380	619	19.40	2470	2490	2460	3220	1740	2480	2461.03	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.54	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.40	2090	20230410	18.90	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
83	20240416	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	5	2	0.20	1473680	599	18.78	2470	2490	2460	3220	1740	2480	2460.23	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.54	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.40	2090	20230410	18.90	2490	-0.20	20240416	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
84	20240416	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	816790	332	10.41	2470	2490	2460	3220	1740	2480	2460.21	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.20	2090	20230410	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
85	20240416	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	816790	332	10.41	2470	2490	2460	3220	1740	2480	2460.21	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.20	2090	20230410	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
86	20240416	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	816790	332	10.41	2470	2490	2460	3220	1740	2480	2460.21	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.20	2090	20230410	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
87	20240416	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	816790	332	10.41	2470	2490	2460	3220	1740	2480	2460.21	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.20	2090	20230410	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
88	20240416	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	740500	301	9.44	2470	2490	2460	3220	1740	2480	2460.13	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.75	1.27	12	0.01	24.00	1958.00	2495	20230808	-0.20	2090	20230410	19.14	2490	0.00	20240416	2205	12.93	20240213	2495	-0.20	20230808	2100	18.57	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
89	20240416	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.02	0	0	2500	2490	2475	2465	2450	2495	2470	4	740	100	1730	5	1	4430000	110	103.33	1.27	12	0.00	24.00	1958.00	2495	20230808	-0.60	2090	20230410	18.66	2485	-0.20	20240415	2205	12.47	20240213	2495	-0.60	20230808	2100	18.10	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
90	20240415	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	20	2	0.81	7848750	3190	1351.69	2470	2485	2460	3195	1725	2460	2460.42	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	110	103.33	1.27	12	0.07	24.00	1958.00	2495	20230808	-0.60	2085	20230407	18.94	2485	-0.20	20240415	2205	12.47	20240213	2495	-0.60	20230808	2100	18.10	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
91	20240415	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	7636175	3104	1315.25	2470	2485	2460	3195	1725	2460	2460.11	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	110	103.54	1.27	12	0.07	24.00	1958.00	2495	20230808	-0.40	2085	20230407	19.18	2485	0.00	20240415	2205	12.70	20240213	2495	-0.40	20230808	2100	18.33	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
92	20240415	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	7229950	2939	1245.34	2470	2470	2460	3195	1725	2460	2460.00	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.07	24.00	1958.00	2495	20230808	-1.40	2085	20230407	17.99	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
93	20240415	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	3444010	1400	593.22	2470	2470	2460	3195	1725	2460	2460.01	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.03	24.00	1958.00	2495	20230808	-1.40	2085	20230407	17.99	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
94	20240415	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	3220150	1309	554.66	2470	2470	2460	3195	1725	2460	2460.01	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.03	24.00	1958.00	2495	20230808	-1.40	2085	20230407	17.99	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
95	20240415	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	3220150	1309	554.66	2470	2470	2460	3195	1725	2460	2460.01	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.03	24.00	1958.00	2495	20230808	-1.40	2085	20230407	17.99	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
96	20240415	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	10	2	0.41	2470	1	0.42	2470	2470	2470	3195	1725	2460	2470.00	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.92	1.26	12	0.00	24.00	1958.00	2495	20230808	-1.00	2085	20230407	18.47	2475	-0.20	20240412	2205	12.02	20240213	2495	-1.00	20230808	2100	17.62	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
97	20240415	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	0.02	0	0	2486	2472	2461	2447	2436	2467	2442	4	735	100	1720	5	1	4430000	109	102.50	1.26	12	0.00	24.00	1958.00	2495	20230808	-1.40	2085	20230407	17.99	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2100	17.14	20230417	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
98	20240412	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	578965	236	14.99	2475	2475	2450	3210	1730	2470	2453.24	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	109	102.50	1.26	12	0.01	24.00	1958.00	2495	20230808	-1.40	2050	20230406	20.00	2475	-0.61	20240412	2205	11.56	20240213	2495	-1.40	20230808	2095	17.42	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
99	20240412	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-15	5	-0.61	289180	118	7.50	2475	2475	2450	3210	1730	2470	2450.68	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	109	102.29	1.25	12	0.00	24.00	1958.00	2495	20230808	-1.60	2050	20230406	19.76	2475	-0.81	20240412	2205	11.34	20240213	2495	-1.60	20230808	2095	17.18	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
100	20240412	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	7425	3	0.19	2475	2475	2475	3210	1730	2470	2475.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	110	103.12	1.26	12	0.00	24.00	1958.00	2495	20230808	-0.80	2050	20230406	20.73	2475	0.00	20240412	2205	12.24	20240213	2495	-0.80	20230808	2095	18.14	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
101	20240412	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	7425	3	0.19	2475	2475	2475	3210	1730	2470	2475.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	110	103.12	1.26	12	0.00	24.00	1958.00	2495	20230808	-0.80	2050	20230406	20.73	2475	0.00	20240412	2205	12.24	20240213	2495	-0.80	20230808	2095	18.14	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
102	20240412	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	2475	1	0.06	2475	2475	2475	3210	1730	2470	2475.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	110	103.12	1.26	12	0.00	24.00	1958.00	2495	20230808	-0.80	2050	20230406	20.73	2475	0.00	20240412	2205	12.24	20240213	2495	-0.80	20230808	2095	18.14	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
103	20240412	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	2475	1	0.06	2475	2475	2475	3210	1730	2470	2475.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	110	103.12	1.26	12	0.00	24.00	1958.00	2495	20230808	-0.80	2050	20230406	20.73	2475	0.00	20240412	2205	12.24	20240213	2495	-0.80	20230808	2095	18.14	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
104	20240412	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	2475	1	0.06	2475	2475	2475	3210	1730	2470	2475.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	110	103.12	1.26	12	0.00	24.00	1958.00	2495	20230808	-0.80	2050	20230406	20.73	2475	0.00	20240412	2205	12.24	20240213	2495	-0.80	20230808	2095	18.14	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
105	20240412	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.02	0	0	2490	2480	2460	2450	2430	2485	2455	4	740	100	1720	5	1	4430000	109	102.92	1.26	12	0.00	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2095	17.90	20230412	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
106	20240411	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	3866775	1574	134.19	2445	2470	2440	3175	1715	2445	2456.66	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.04	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2090	18.18	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
107	20240411	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	20	2	0.82	3088940	1259	107.33	2445	2470	2440	3175	1715	2445	2453.49	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.71	1.26	12	0.03	24.00	1958.00	2495	20230808	-1.20	2050	20230406	20.24	2470	-0.20	20240411	2205	11.79	20240213	2495	-1.20	20230808	2090	17.94	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
108	20240411	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	2830250	1153	98.29	2445	2470	2440	3175	1715	2445	2454.68	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	108	101.88	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2470	-1.01	20240411	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
109	20240411	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2585750	1053	89.77	2445	2470	2440	3175	1715	2445	2455.60	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2090	18.18	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
110	20240411	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2585750	1053	89.77	2445	2470	2440	3175	1715	2445	2455.60	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2090	18.18	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
111	20240411	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2585750	1053	89.77	2445	2470	2440	3175	1715	2445	2455.60	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2090	18.18	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
112	20240411	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2585750	1053	89.77	2445	2470	2440	3175	1715	2445	2455.60	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2495	20230808	-1.00	2050	20230406	20.49	2470	0.00	20240411	2205	12.02	20240213	2495	-1.00	20230808	2090	18.18	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
113	20240411	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	122250	50	4.26	2445	2445	2445	3175	1715	2445	2445.00	0.02	0	0	2461	2452	2441	2432	2421	2457	2437	4	730	100	1710	5	1	4430000	108	101.88	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230411	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
114	20240409	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	2865385	1173	52.04	2430	2450	2430	3165	1705	2435	2442.78	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	108	101.88	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
115	20240409	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	15	2	0.62	1320145	541	24.00	2430	2450	2430	3165	1705	2435	2440.19	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	109	102.08	1.25	12	0.01	24.00	1958.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2090	17.22	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
116	20240409	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	1050645	431	19.12	2430	2450	2430	3165	1705	2435	2437.69	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	108	101.88	1.25	12	0.01	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
117	20240409	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	757345	311	13.80	2430	2450	2430	3165	1705	2435	2435.19	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	108	101.88	1.25	12	0.01	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
118	20240409	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	757345	311	13.80	2430	2450	2430	3165	1705	2435	2435.19	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	108	101.88	1.25	12	0.01	24.00	1958.00	2495	20230808	-2.00	2050	20230406	19.27	2460	-0.61	20240226	2205	10.88	20240213	2495	-2.00	20230808	2090	16.99	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
119	20240409	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	15	2	0.62	500620	206	9.14	2430	2450	2430	3165	1705	2435	2430.19	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	109	102.08	1.25	12	0.00	24.00	1958.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2090	17.22	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
120	20240409	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	15	2	0.62	500620	206	9.14	2430	2450	2430	3165	1705	2435	2430.19	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	109	102.08	1.25	12	0.00	24.00	1958.00	2495	20230808	-1.80	2050	20230406	19.51	2460	-0.41	20240226	2205	11.11	20240213	2495	-1.80	20230808	2090	17.22	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
121	20240409	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	486000	200	8.87	2430	2430	2430	3165	1705	2435	2430.00	0.02	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2090	16.27	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
122	20240408	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	5463490	2254	291.21	2410	2435	2410	3150	1700	2425	2423.91	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
123	20240408	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	4915615	2029	262.14	2410	2435	2410	3150	1700	2425	2422.68	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
124	20240408	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	4915615	2029	262.14	2410	2435	2410	3150	1700	2425	2422.68	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
125	20240408	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	4915615	2029	262.14	2410	2435	2410	3150	1700	2425	2422.68	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
126	20240408	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	4915615	2029	262.14	2410	2435	2410	3150	1700	2425	2422.68	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
127	20240408	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	3332865	1379	178.17	2410	2435	2410	3150	1700	2425	2416.87	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
128	20240408	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	2412435	1001	129.33	2410	2435	2410	3150	1700	2425	2410.02	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2090	16.51	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
129	20240408	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.02	0	0	2438	2431	2423	2416	2408	2427	2412	4	725	100	1690	5	1	4430000	107	101.04	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2090	16.03	20230410	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
130	20240405	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	1875655	774	7.42	2430	2430	2415	3145	1695	2420	2423.33	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	107	101.04	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
131	20240405	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1802905	744	7.13	2430	2430	2415	3145	1695	2420	2423.26	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
132	20240405	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1343635	555	5.32	2430	2430	2415	3145	1695	2420	2420.96	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
133	20240405	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1343635	555	5.32	2430	2430	2415	3145	1695	2420	2420.96	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
134	20240405	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1217275	503	4.82	2430	2430	2415	3145	1695	2420	2420.03	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
135	20240405	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1217275	503	4.82	2430	2430	2415	3145	1695	2420	2420.03	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
136	20240405	100936	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	2430	1	0.01	2430	2430	2430	3145	1695	2420	2430.00	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
137	20240405	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.02	0	0	2443	2431	2423	2411	2403	2427	2407	4	725	100	1690	5	1	4430000	107	100.83	1.24	12	0.00	24.00	1958.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.00	N	448760	100	4 억		796	N	N	0	N	00	N
138	20240404	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-15	5	-0.62	25310285	10437	382.73	2435	2435	2415	3165	1705	2435	2425.05	0.02	0	-20	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	107	100.83	1.24	12	0.24	24.00	1958.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
139	20240404	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-20	5	-0.82	25218375	10399	381.33	2435	2435	2415	3165	1705	2435	2425.08	0.02	0	-10	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	107	100.62	1.23	12	0.23	24.00	1958.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
140	20240404	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-10	5	-0.41	24859765	10251	375.91	2435	2435	2420	3165	1705	2435	2425.11	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	107	101.04	1.24	12	0.23	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
141	20240404	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-15	5	-0.62	75335	31	1.14	2435	2435	2420	3165	1705	2435	2430.16	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	107	100.83	1.24	12	0.00	24.00	1958.00	2495	20230808	-3.01	2050	20230406	18.05	2460	-1.63	20240226	2205	9.75	20240213	2495	-3.01	20230808	2050	18.05	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
142	20240404	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	51135	21	0.77	2435	2435	2435	3165	1705	2435	2435.00	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
143	20240404	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	51135	21	0.77	2435	2435	2435	3165	1705	2435	2435.00	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
144	20240404	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2435	1	0.04	2435	2435	2435	3165	1705	2435	2435.00	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
145	20240404	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.02	0	0	2448	2441	2433	2426	2418	2442	2427	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
146	20240403	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	6635280	2727	92.00	2435	2440	2425	3150	1700	2425	2433.18	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.06	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
147	20240403	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	6084535	2500	84.35	2435	2440	2425	3150	1700	2425	2433.81	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	107	101.04	1.24	12	0.06	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
148	20240403	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	5063570	2079	70.14	2435	2440	2430	3150	1700	2425	2435.58	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.25	1.24	12	0.05	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
149	20240403	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	15	2	0.62	3158325	1295	43.69	2435	2440	2435	3150	1700	2425	2438.86	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.67	1.25	12	0.03	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
150	20240403	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	718325	295	9.95	2435	2435	2435	3150	1700	2425	2435.00	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
151	20240403	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	535700	220	7.42	2435	2435	2435	3150	1700	2425	2435.00	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
152	20240403	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	10	2	0.41	48700	20	0.67	2435	2435	2435	3150	1700	2425	2435.00	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
153	20240403	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	0	0	0.00	0	0	0	3150	1700	2425	0.00	0.02	0	0	2451	2437	2426	2412	2401	2432	2407	4	725	100	1690	5	1	4430000	107	101.04	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		816	N	N	0	N	00	N
154	20240402	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-10	5	-0.41	7208230	2964	168.03	2435	2440	2415	3165	1705	2435	2431.93	0.02	0	-2	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	107	101.04	1.24	12	0.07	24.00	1958.00	2495	20230808	-2.81	2050	20230406	18.29	2460	-1.42	20240226	2205	9.98	20240213	2495	-2.81	20230808	2050	18.29	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
155	20240402	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-20	5	-0.82	2214150	913	51.76	2435	2435	2415	3165	1705	2435	2425.14	0.02	0	-2	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	107	100.62	1.23	12	0.02	24.00	1958.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
156	20240402	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1152685	475	26.93	2435	2435	2415	3165	1705	2435	2426.71	0.02	0	-2	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
157	20240402	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1152685	475	26.93	2435	2435	2415	3165	1705	2435	2426.71	0.02	0	-2	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
158	20240402	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1152685	475	26.93	2435	2435	2415	3165	1705	2435	2426.71	0.02	0	-2	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
159	20240402	111024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1140510	470	26.64	2435	2435	2415	3165	1705	2435	2426.62	0.02	0	-1	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
160	20240402	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	1140510	470	26.64	2435	2435	2415	3165	1705	2435	2426.62	0.02	0	-1	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.01	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
161	20240402	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-20	5	-0.82	1138075	469	26.59	2435	2435	2415	3165	1705	2435	2426.60	0.02	0	0	2445	2440	2435	2430	2425	2442	2432	4	730	100	1700	5	1	4430000	107	100.62	1.23	12	0.01	24.00	1958.00	2495	20230808	-3.21	2050	20230406	17.80	2460	-1.83	20240226	2205	9.52	20240213	2495	-3.21	20230808	2050	17.80	20230406	0.00	N	448760	100	4 억		818	N	N	0	N	00	N
162	20240401	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	4286665	1764	39.47	2430	2440	2430	3165	1705	2435	2430.08	0.02	0	-3	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
163	20240401	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	4220920	1737	38.87	2430	2440	2430	3165	1705	2435	2430.01	0.02	0	-3	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
164	20240401	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	3999790	1646	36.83	2430	2440	2430	3165	1705	2435	2430.01	0.02	0	-3	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
165	20240401	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	3999790	1646	36.83	2430	2440	2430	3165	1705	2435	2430.01	0.02	0	-3	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.04	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
166	20240401	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	3610990	1486	33.25	2430	2440	2430	3165	1705	2435	2430.01	0.02	0	-3	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.03	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
167	20240401	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	5	2	0.21	245440	101	2.26	2430	2440	2430	3165	1705	2435	2430.10	0.02	0	-1	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2495	20230808	-2.20	2050	20230406	19.02	2460	-0.81	20240226	2205	10.66	20240213	2495	-2.20	20230808	2050	19.02	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
168	20240401	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	243000	100	2.24	2430	2430	2430	3165	1705	2435	2430.00	0.02	0	0	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.61	2050	20230406	18.54	2460	-1.22	20240226	2205	10.20	20240213	2495	-2.61	20230808	2050	18.54	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N
169	20240401	091019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.02	0	0	2455	2445	2430	2420	2405	2437	2412	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2495	20230808	-2.40	2050	20230406	18.78	2460	-1.02	20240226	2205	10.43	20240213	2495	-2.40	20230808	2050	18.78	20230406	0.00	N	448760	100	4 억		821	N	N	0	N	00	N