KissMeData/469480/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	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	4509495	2025	21.39	2235	2240	2225	2905	1565	2235	2226.91	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
3	20240430	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	4505040	2023	21.37	2235	2240	2225	2905	1565	2235	2226.91	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
4	20240430	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	4505040	2023	21.37	2235	2240	2225	2905	1565	2235	2226.91	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
5	20240430	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	1207180	541	5.71	2235	2240	2225	2905	1565	2235	2231.39	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
6	20240430	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	883830	396	4.18	2235	2240	2225	2905	1565	2235	2231.89	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
7	20240430	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	149660	67	0.71	2235	2240	2225	2905	1565	2235	2233.73	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
8	20240430	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	60360	27	0.29	2235	2240	2235	2905	1565	2235	2235.56	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
9	20240430	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.19	0	0	2251	2242	2231	2222	2211	2247	2227	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
10	20240429	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	21104025	9467	139.41	2220	2240	2220	2870	1550	2210	2229.22	0.19	0	-9	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
11	20240429	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	21101790	9466	139.39	2220	2240	2220	2870	1550	2210	2229.22	0.19	0	-9	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
12	20240429	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	20301220	9107	134.10	2220	2240	2220	2870	1550	2210	2229.19	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
13	20240429	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	16645480	7468	109.97	2220	2240	2220	2870	1550	2210	2228.91	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
14	20240429	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	16645480	7468	109.97	2220	2240	2220	2870	1550	2210	2228.91	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
15	20240429	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	12475030	5598	82.43	2220	2240	2220	2870	1550	2210	2228.48	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
16	20240429	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	12423510	5575	82.09	2220	2240	2220	2870	1550	2210	2228.43	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	95	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
17	20240429	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.19	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8026	N	N	0	N	00	N
18	20240426	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	13843390	6291	38.17	2200	2220	2195	2860	1540	2200	2200.51	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
19	20240426	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	12624530	5737	34.81	2200	2220	2195	2860	1540	2200	2200.55	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
20	20240426	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	8213820	3736	22.67	2200	2220	2195	2860	1540	2200	2198.56	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
21	20240426	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7960170	3621	21.97	2200	2220	2195	2860	1540	2200	2198.33	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
22	20240426	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7955750	3619	21.96	2200	2220	2195	2860	1540	2200	2198.33	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
23	20240426	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	4250950	1935	11.74	2200	2220	2195	2860	1540	2200	2196.87	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
24	20240426	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	4041075	1840	11.16	2200	2220	2195	2860	1540	2200	2196.24	0.19	0	177	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
25	20240426	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13200	6	0.04	2200	2200	2200	2860	1540	2200	2200.00	0.19	0	0	2213	2206	2198	2191	2183	2202	2187	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7849	N	N	0	N	00	N
26	20240425	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	36174635	16482	222.88	2205	2205	2190	2865	1545	2205	2194.80	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
27	20240425	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	36071235	16435	222.24	2205	2205	2190	2865	1545	2205	2194.78	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
28	20240425	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	34980345	15938	215.52	2205	2205	2190	2865	1545	2205	2194.78	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.38	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
29	20240425	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	19473810	8862	119.84	2205	2205	2195	2865	1545	2205	2197.45	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
30	20240425	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	19253810	8762	118.49	2205	2205	2195	2865	1545	2205	2197.42	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
31	20240425	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	14519195	6605	89.32	2205	2205	2195	2865	1545	2205	2198.21	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
32	20240425	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11419070	5195	70.25	2205	2205	2195	2865	1545	2205	2198.09	0.19	0	16	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
33	20240425	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11007670	5008	67.72	2205	2205	2195	2865	1545	2205	2198.02	0.19	0	0	2215	2210	2205	2200	2195	2210	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7833	N	N	0	N	00	N
34	20240424	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	16279100	7395	44.90	2205	2210	2200	2865	1545	2205	2201.37	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
35	20240424	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	16279100	7395	44.90	2205	2210	2200	2865	1545	2205	2201.37	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
36	20240424	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	16279100	7395	44.90	2205	2210	2200	2865	1545	2205	2201.37	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
37	20240424	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	11732345	5329	32.36	2205	2210	2200	2865	1545	2205	2201.60	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
38	20240424	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	11732345	5329	32.36	2205	2210	2200	2865	1545	2205	2201.60	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
39	20240424	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	11611070	5274	32.02	2205	2210	2200	2865	1545	2205	2201.57	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
40	20240424	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	9295720	4224	25.65	2205	2205	2200	2865	1545	2205	2200.69	0.18	0	53	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
41	20240424	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.18	0	0	2258	2231	2213	2186	2168	2222	2177	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7780	N	N	0	N	00	N
42	20240423	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	36278780	16469	65.47	2210	2240	2195	2860	1540	2200	2202.85	0.18	0	19	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
43	20240423	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29180885	13250	52.67	2210	2240	2195	2860	1540	2200	2202.33	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
44	20240423	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	27992875	12710	50.52	2210	2240	2195	2860	1540	2200	2202.43	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
45	20240423	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16646190	7553	30.02	2210	2240	2200	2860	1540	2200	2203.92	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
46	20240423	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16646190	7553	30.02	2210	2240	2200	2860	1540	2200	2203.92	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
47	20240423	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14540790	6596	26.22	2210	2240	2200	2860	1540	2200	2204.49	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
48	20240423	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	14474665	6566	26.10	2210	2240	2200	2860	1540	2200	2204.49	0.18	0	1005	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
49	20240423	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.18	0	0	2226	2212	2206	2192	2186	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
50	20240422	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	55424020	25156	141.39	2220	2220	2200	2885	1555	2220	2203.22	0.18	0	0	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.59	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
51	20240422	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	52251620	23714	133.28	2220	2220	2200	2885	1555	2220	2203.41	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
52	20240422	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	52117115	23653	132.94	2220	2220	2200	2885	1555	2220	2203.40	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.56	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
53	20240422	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	49259315	22354	125.64	2220	2220	2200	2885	1555	2220	2203.60	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.53	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
54	20240422	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	43323475	19656	110.48	2220	2220	2200	2885	1555	2220	2204.08	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
55	20240422	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	32578475	14783	83.09	2220	2220	2200	2885	1555	2220	2203.78	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.35	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
56	20240422	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	26564860	12062	67.79	2220	2220	2200	2885	1555	2220	2202.36	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
57	20240422	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	26427860	12000	67.45	2220	2220	2200	2885	1555	2220	2202.32	0.18	0	1392	2263	2241	2228	2206	2193	2235	2200	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7761	N	N	0	N	00	N
58	20240419	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	39633850	17787	4873.15	2240	2250	2215	2925	1575	2250	2228.25	0.26	0	-3237	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	94	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
59	20240419	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	30767000	13787	3777.26	2240	2250	2220	2925	1575	2250	2231.59	0.26	0	-3237	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
60	20240419	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	28895775	12946	3546.85	2240	2250	2220	2925	1575	2250	2232.02	0.26	0	-3237	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	94	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
61	20240419	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	28733055	12873	3526.85	2240	2250	2220	2925	1575	2250	2232.04	0.26	0	-3237	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	94	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
62	20240419	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	28728595	12871	3526.30	2240	2250	2220	2925	1575	2250	2232.04	0.26	0	-3237	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	94	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
63	20240419	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	11447415	5121	1403.01	2240	2250	2235	2925	1575	2250	2235.39	0.26	0	-3137	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
64	20240419	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2683295	1200	328.77	2240	2250	2235	2925	1575	2250	2236.08	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
65	20240419	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
66	20240418	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	817045	365	17.48	2245	2250	2235	2925	1575	2250	2238.48	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
67	20240418	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	814795	364	17.43	2245	2250	2235	2925	1575	2250	2238.45	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
68	20240418	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	684415	306	14.66	2245	2250	2235	2925	1575	2250	2236.65	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
69	20240418	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	235165	105	5.03	2245	2250	2235	2925	1575	2250	2239.67	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
70	20240418	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	125650	56	2.68	2245	2250	2235	2925	1575	2250	2243.75	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
71	20240418	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	118945	53	2.54	2245	2250	2235	2925	1575	2250	2244.25	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
72	20240418	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	31435	14	0.67	2245	2250	2245	2925	1575	2250	2245.36	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
73	20240418	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.26	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
74	20240417	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	4690050	2088	14.59	2245	2250	2235	2915	1575	2245	2246.19	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
75	20240417	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	3416880	1522	10.64	2245	2245	2235	2915	1575	2245	2244.99	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
76	20240417	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	3416880	1522	10.64	2245	2245	2235	2915	1575	2245	2244.99	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
77	20240417	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	2294380	1022	7.14	2245	2245	2235	2915	1575	2245	2244.99	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
78	20240417	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2292145	1021	7.14	2245	2245	2245	2915	1575	2245	2245.00	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
79	20240417	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2292145	1021	7.14	2245	2245	2245	2915	1575	2245	2245.00	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
80	20240417	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2247245	1001	7.00	2245	2245	2245	2915	1575	2245	2245.00	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
81	20240417	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2245000	1000	6.99	2245	2245	2245	2915	1575	2245	2245.00	0.26	0	0	2261	2252	2236	2227	2211	2257	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		10998	N	N	0	N	00	N
82	20240416	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	32006395	14308	257.62	2245	2245	2220	2915	1575	2245	2236.96	0.33	0	-2900	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
83	20240416	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	31747890	14192	255.53	2245	2245	2220	2915	1575	2245	2237.03	0.33	0	-2901	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
84	20240416	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	30288975	13537	243.73	2245	2245	2220	2915	1575	2245	2237.50	0.33	0	-2929	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
85	20240416	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	29074110	12991	233.90	2245	2245	2220	2915	1575	2245	2238.02	0.33	0	-2929	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
86	20240416	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	27703510	12375	222.81	2245	2245	2225	2915	1575	2245	2238.67	0.33	0	-2929	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
87	20240416	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	19851530	8850	159.34	2245	2245	2230	2915	1575	2245	2243.11	0.33	0	0	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
88	20240416	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	18089125	8060	145.12	2245	2245	2230	2915	1575	2245	2244.31	0.33	0	0	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
89	20240416	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	15943990	7102	127.87	2245	2245	2245	2915	1575	2245	2245.00	0.33	0	0	2268	2256	2238	2226	2208	2262	2232	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		13898	N	N	0	N	00	N
90	20240415	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	12454875	5554	30.77	2220	2250	2220	2910	1570	2240	2243.32	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
91	20240415	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	11685485	5209	28.86	2220	2250	2220	2910	1570	2240	2243.33	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
92	20240415	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	11573235	5159	28.58	2220	2250	2220	2910	1570	2240	2243.31	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
93	20240415	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	9550560	4254	23.57	2220	2250	2220	2910	1570	2240	2245.08	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
94	20240415	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	9318590	4150	22.99	2220	2250	2220	2910	1570	2240	2245.44	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
95	20240415	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	9318590	4150	22.99	2220	2250	2220	2910	1570	2240	2245.44	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
96	20240415	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	9273590	4130	22.88	2220	2250	2220	2910	1570	2240	2245.42	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
97	20240415	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	73265	33	0.18	2220	2225	2220	2910	1570	2240	2220.15	0.33	0	-5	2260	2250	2235	2225	2210	2255	2230	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		13903	N	N	0	N	00	N
98	20240412	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	40152880	18052	93.14	2225	2245	2220	2890	1560	2225	2224.29	0.39	0	-4	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
99	20240412	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	40150640	18051	93.13	2225	2245	2220	2890	1560	2225	2224.29	0.39	0	-4	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
100	20240412	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	40059115	18010	92.92	2225	2245	2220	2890	1560	2225	2224.27	0.39	0	-4	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
101	20240412	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	39999040	17983	92.78	2225	2245	2220	2890	1560	2225	2224.27	0.39	0	-4	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
102	20240412	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	34029425	15294	78.91	2225	2245	2220	2890	1560	2225	2225.02	0.39	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.36	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
103	20240412	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	34007175	15284	78.86	2225	2245	2220	2890	1560	2225	2225.02	0.39	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.36	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
104	20240412	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	22719685	10211	52.68	2225	2235	2225	2890	1560	2225	2225.02	0.39	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
105	20240412	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.39	0	0	2258	2241	2218	2201	2178	2230	2190	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		16585	N	N	0	N	00	N
106	20240411	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	42995500	19382	441.50	2235	2235	2195	2895	1565	2230	2218.32	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.46	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
107	20240411	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	40886200	18434	419.91	2235	2235	2195	2895	1565	2230	2217.98	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.44	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
108	20240411	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	39207525	17680	402.73	2235	2235	2195	2895	1565	2230	2217.62	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
109	20240411	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	30735565	13878	316.13	2235	2235	2195	2895	1565	2230	2214.70	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
110	20240411	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	30735565	13878	316.13	2235	2235	2195	2895	1565	2230	2214.70	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
111	20240411	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	29571905	13354	304.19	2235	2235	2195	2895	1565	2230	2214.46	0.45	0	-2549	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
112	20240411	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	12012100	5410	123.23	2235	2235	2215	2895	1565	2230	2220.35	0.45	0	-2449	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
113	20240411	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	3344045	1500	34.17	2235	2235	2215	2895	1565	2230	2229.36	0.45	0	0	2250	2240	2225	2215	2200	2245	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19134	N	N	0	N	00	N
114	20240409	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9753880	4390	80.17	2210	2235	2210	2890	1560	2225	2221.84	0.45	0	-1	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
115	20240409	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	9622310	4331	79.09	2210	2235	2210	2890	1560	2225	2221.73	0.45	0	-1	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
116	20240409	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	8304225	3740	68.30	2210	2230	2210	2890	1560	2225	2220.38	0.45	0	-1	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
117	20240409	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	8244015	3713	67.80	2210	2230	2210	2890	1560	2225	2220.31	0.45	0	-1	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
118	20240409	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	5837845	2634	48.10	2210	2230	2210	2890	1560	2225	2216.34	0.45	0	-1	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
119	20240409	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	3610520	1633	29.82	2210	2225	2210	2890	1560	2225	2210.97	0.45	0	0	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
120	20240409	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	3606070	1631	29.78	2210	2225	2210	2890	1560	2225	2210.96	0.45	0	0	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
121	20240409	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.45	0	0	2245	2235	2230	2220	2215	2232	2217	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
122	20240408	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	12191735	5476	165.79	2225	2240	2225	2890	1560	2225	2226.39	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
123	20240408	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	11953660	5369	162.55	2225	2240	2225	2890	1560	2225	2226.42	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
124	20240408	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	10422860	4681	141.72	2225	2240	2225	2890	1560	2225	2226.63	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
125	20240408	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	9239115	4149	125.61	2225	2240	2225	2890	1560	2225	2226.83	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
126	20240408	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	6982965	3135	94.91	2225	2240	2225	2890	1560	2225	2227.42	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
127	20240408	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	6982965	3135	94.91	2225	2240	2225	2890	1560	2225	2227.42	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
128	20240408	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	6909540	3102	93.91	2225	2240	2225	2890	1560	2225	2227.45	0.45	0	28	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
129	20240408	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	674175	303	9.17	2225	2225	2225	2890	1560	2225	2225.00	0.45	0	26	2238	2231	2218	2211	2198	2235	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
130	20240405	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	7324330	3303	88.53	2205	2225	2205	2885	1555	2220	2217.48	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
131	20240405	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4661705	2102	56.34	2205	2220	2205	2885	1555	2220	2217.75	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
132	20240405	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4617305	2082	55.80	2205	2220	2205	2885	1555	2220	2217.73	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
133	20240405	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3846965	1735	46.50	2205	2220	2205	2885	1555	2220	2217.27	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
134	20240405	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3731525	1683	45.11	2205	2220	2205	2885	1555	2220	2217.19	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
135	20240405	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	699285	317	8.50	2205	2220	2205	2885	1555	2220	2205.95	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
136	20240405	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	699285	317	8.50	2205	2220	2205	2885	1555	2220	2205.95	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
137	20240405	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.45	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19107	N	N	0	N	00	N
138	20240404	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	8252665	3731	45.10	2215	2220	2200	2875	1555	2215	2211.92	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
139	20240404	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	8252665	3731	45.10	2215	2220	2200	2875	1555	2215	2211.92	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
140	20240404	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	5118275	2319	28.03	2215	2220	2200	2875	1555	2215	2207.10	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
141	20240404	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	5111615	2316	28.00	2215	2220	2200	2875	1555	2215	2207.09	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
142	20240404	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5005975	2268	27.42	2215	2215	2200	2875	1555	2215	2207.22	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
143	20240404	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	3577300	1623	19.62	2215	2215	2200	2875	1555	2215	2204.13	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
144	20240404	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2504650	1138	13.76	2215	2215	2200	2875	1555	2215	2200.92	0.45	0	-28	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
145	20240404	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	68650	31	0.37	2215	2215	2200	2875	1555	2215	2214.52	0.45	0	-4	2228	2221	2208	2201	2188	2225	2205	4	660	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19135	N	N	0	N	00	N
146	20240403	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	18236645	8272	54.67	2195	2215	2195	2870	1550	2210	2204.62	0.45	0	-2	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
147	20240403	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	18236645	8272	54.67	2195	2215	2195	2870	1550	2210	2204.62	0.45	0	-2	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
148	20240403	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	7082590	3225	21.31	2195	2210	2195	2870	1550	2210	2196.15	0.45	0	-1	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
149	20240403	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	7012190	3193	21.10	2195	2210	2195	2870	1550	2210	2196.11	0.45	0	-1	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
150	20240403	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	7009990	3192	21.10	2195	2210	2195	2870	1550	2210	2196.11	0.45	0	0	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
151	20240403	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5161615	2350	15.53	2195	2210	2195	2870	1550	2210	2196.43	0.45	0	0	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
152	20240403	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	3989015	1817	12.01	2195	2210	2195	2870	1550	2210	2195.39	0.45	0	0	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
153	20240403	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.45	0	0	2233	2221	2208	2196	2183	2215	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19137	N	N	0	N	00	N
154	20240402	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	33280760	15131	138.64	2220	2220	2195	2885	1555	2220	2199.51	0.45	0	-301	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.36	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
155	20240402	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	32019260	14560	133.41	2220	2220	2195	2885	1555	2220	2199.12	0.45	0	-301	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
156	20240402	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	31774910	14449	132.39	2220	2220	2195	2885	1555	2220	2199.11	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
157	20240402	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	30799630	14005	128.32	2220	2220	2195	2885	1555	2220	2199.19	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
158	20240402	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	30397945	13822	126.64	2220	2220	2195	2885	1555	2220	2199.24	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
159	20240402	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	29914445	13602	124.63	2220	2220	2195	2885	1555	2220	2199.27	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.32	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
160	20240402	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	29093590	13229	121.21	2220	2220	2195	2885	1555	2220	2199.23	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
161	20240402	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	23319990	10599	97.11	2220	2220	2195	2885	1555	2220	2200.21	0.45	0	-273	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		19240	N	N	0	N	00	N
162	20240401	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	24132745	10914	118.04	2215	2220	2205	2885	1555	2220	2211.17	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
163	20240401	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	24110545	10904	117.93	2215	2220	2205	2885	1555	2220	2211.17	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
164	20240401	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	20856955	9429	101.98	2215	2220	2210	2885	1555	2220	2212.00	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
165	20240401	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	18636955	8429	91.16	2215	2220	2210	2885	1555	2220	2211.05	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
166	20240401	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	18371710	8309	89.87	2215	2220	2210	2885	1555	2220	2211.06	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
167	20240401	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	15663380	7084	76.62	2215	2220	2210	2885	1555	2220	2211.09	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
168	20240401	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3092560	1396	15.10	2215	2220	2210	2885	1555	2220	2215.30	0.45	0	1	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N
169	20240401	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2325755	1050	11.36	2215	2220	2215	2885	1555	2220	2215.00	0.45	0	-3	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		19239	N	N	0	N	00	N