KissMeData/444920/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	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18585965	8800	271.19	2110	2115	2105	2735	1475	2105	2112.04	0.54	0	48	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.17	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
3	20240430	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18583855	8799	271.16	2110	2115	2105	2735	1475	2105	2112.04	0.54	0	48	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.17	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
4	20240430	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	13958825	6612	203.76	2110	2115	2105	2735	1475	2105	2111.14	0.54	0	-5	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.13	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
5	20240430	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10733525	5087	156.76	2110	2110	2105	2735	1475	2105	2109.99	0.54	0	-5	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.10	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
6	20240430	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7279455	3450	106.32	2110	2110	2105	2735	1475	2105	2109.99	0.54	0	-5	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
7	20240430	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6279315	2976	91.71	2110	2110	2105	2735	1475	2105	2109.98	0.54	0	-5	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.06	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
8	20240430	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4169315	1976	60.89	2110	2110	2105	2735	1475	2105	2109.98	0.54	0	-5	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.04	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
9	20240430	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1069770	507	15.62	2110	2110	2110	2735	1475	2105	2110.00	0.54	0	-1	2118	2111	2103	2096	2088	2107	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28501	N	N	0	N	00	N
10	20240429	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6820895	3245	37.07	2110	2110	2095	2730	1470	2100	2101.97	0.54	0	51	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
11	20240429	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6820895	3245	37.07	2110	2110	2095	2730	1470	2100	2101.97	0.54	0	51	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
12	20240429	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6793530	3232	36.92	2110	2110	2095	2730	1470	2100	2101.96	0.54	0	54	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
13	20240429	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4606770	2192	25.04	2110	2110	2095	2730	1470	2100	2101.63	0.54	0	54	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
14	20240429	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4081380	1943	22.20	2110	2110	2095	2730	1470	2100	2100.56	0.54	0	55	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
15	20240429	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	3870380	1843	21.05	2110	2110	2095	2730	1470	2100	2100.04	0.54	0	55	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
16	20240429	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2271985	1084	12.38	2110	2110	2095	2730	1470	2100	2095.93	0.54	0	55	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
17	20240429	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	48530	23	0.26	2110	2110	2110	2730	1470	2100	2110.00	0.54	0	-3	2116	2107	2101	2092	2086	2112	2097	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
18	20240426	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18349280	8754	1730.04	2095	2110	2095	2710	1460	2085	2096.10	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.17	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
19	20240426	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18349280	8754	1730.04	2095	2110	2095	2710	1460	2085	2096.10	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.17	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
20	20240426	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12352595	5894	1164.82	2095	2110	2095	2710	1460	2085	2095.79	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.11	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
21	20240426	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	12350495	5893	1164.62	2095	2110	2095	2710	1460	2085	2095.79	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	111	78.15	1.06	12	0.11	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
22	20240426	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	12237075	5839	1153.95	2095	2100	2095	2710	1460	2085	2095.75	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.11	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
23	20240426	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	11029575	5264	1040.32	2095	2100	2095	2710	1460	2085	2095.28	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
24	20240426	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	9381555	4478	884.98	2095	2100	2095	2710	1460	2085	2095.03	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.59	1.05	12	0.09	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
25	20240426	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.54	0	0	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28460	N	N	0	N	00	N
26	20240425	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1056215	506	13.46	2085	2110	2085	2695	1455	2075	2087.38	0.54	0	-3	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
27	20240425	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1056215	506	13.46	2085	2110	2085	2695	1455	2075	2087.38	0.54	0	-3	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
28	20240425	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	845630	405	10.77	2085	2110	2085	2695	1455	2075	2087.98	0.54	0	-2	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
29	20240425	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	845630	405	10.77	2085	2110	2085	2695	1455	2075	2087.98	0.54	0	-2	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
30	20240425	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	845630	405	10.77	2085	2110	2085	2695	1455	2075	2087.98	0.54	0	-2	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
31	20240425	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	743465	356	9.47	2085	2110	2085	2695	1455	2075	2088.38	0.54	0	-2	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
32	20240425	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	35	2	1.69	655895	314	8.35	2085	2110	2085	2695	1455	2075	2088.84	0.54	0	-2	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	111	78.15	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
33	20240425	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.54	0	0	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5240000	109	76.85	1.04	12	0.00	27.00	1989.00	3570	20230901	-41.88	1970	20231121	5.33	2145	-3.26	20240223	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28463	N	N	0	N	00	N
34	20240424	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7815575	3753	222.86	2090	2090	2075	2720	1470	2095	2082.49	0.54	0	-11	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	109	76.85	1.04	12	0.07	27.00	1989.00	3570	20230901	-41.88	1970	20231121	5.33	2145	-3.26	20240223	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
35	20240424	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7786525	3739	222.03	2090	2090	2075	2720	1470	2095	2082.52	0.54	0	-11	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	109	76.85	1.04	12	0.07	27.00	1989.00	3570	20230901	-41.88	1970	20231121	5.33	2145	-3.26	20240223	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
36	20240424	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	7572290	3636	215.91	2090	2090	2075	2720	1470	2095	2082.59	0.54	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	109	76.85	1.04	12	0.07	27.00	1989.00	3570	20230901	-41.88	1970	20231121	5.33	2145	-3.26	20240223	1995	4.01	20240102	3570	-41.88	20230901	1970	5.33	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
37	20240424	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3001000	1436	85.27	2090	2090	2085	2720	1470	2095	2089.83	0.54	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
38	20240424	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3001000	1436	85.27	2090	2090	2085	2720	1470	2095	2089.83	0.54	0	-7	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
39	20240424	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	127250	61	3.62	2090	2090	2085	2720	1470	2095	2086.07	0.54	0	-6	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
40	20240424	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	127250	61	3.62	2090	2090	2085	2720	1470	2095	2086.07	0.54	0	-6	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
41	20240424	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.54	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28474	N	N	0	N	00	N
42	20240423	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	3522485	1684	10.67	2090	2095	2085	2710	1460	2085	2091.74	0.54	0	111	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
43	20240423	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	3522485	1684	10.67	2090	2095	2085	2710	1460	2085	2091.74	0.54	0	111	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
44	20240423	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	3032580	1450	9.18	2090	2095	2085	2710	1460	2085	2091.43	0.54	0	110	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
45	20240423	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2362255	1130	7.16	2090	2095	2085	2710	1460	2085	2090.49	0.54	0	111	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
46	20240423	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1732535	829	5.25	2090	2090	2085	2710	1460	2085	2089.91	0.54	0	112	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
47	20240423	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1061650	508	3.22	2090	2090	2085	2710	1460	2085	2089.86	0.54	0	112	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
48	20240423	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	637380	305	1.93	2090	2090	2085	2710	1460	2085	2089.77	0.54	0	112	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
49	20240423	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	585200	280	1.77	2090	2090	2090	2710	1460	2085	2090.00	0.54	0	112	2118	2101	2093	2076	2068	2097	2072	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28516	N	N	0	N	00	N
50	20240422	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	32984405	15789	274.50	2090	2110	2085	2710	1460	2085	2089.07	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.30	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
51	20240422	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32905075	15751	273.84	2090	2110	2085	2710	1460	2085	2089.08	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.30	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
52	20240422	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32905075	15751	273.84	2090	2110	2085	2710	1460	2085	2089.08	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.30	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
53	20240422	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31630225	15141	263.23	2090	2110	2085	2710	1460	2085	2089.04	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.29	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
54	20240422	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31630225	15141	263.23	2090	2110	2085	2710	1460	2085	2089.04	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.29	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
55	20240422	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27374740	13100	227.75	2090	2110	2085	2710	1460	2085	2089.67	0.54	0	144	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	109	77.22	1.05	12	0.25	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
56	20240422	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	13539940	6479	112.64	2090	2110	2085	2710	1460	2085	2089.82	0.54	0	1	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	111	78.15	1.06	12	0.12	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
57	20240422	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3968910	1899	33.01	2090	2090	2090	2710	1460	2085	2090.00	0.54	0	0	2105	2095	2090	2080	2075	2092	2077	5	625	100	1450	5	1	5240000	110	77.41	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
58	20240419	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	12014485	5752	109.25	2095	2100	2085	2730	1470	2100	2088.75	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	109	77.22	1.05	12	0.11	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
59	20240419	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	12014485	5752	109.25	2095	2100	2085	2730	1470	2100	2088.75	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	109	77.22	1.05	12	0.11	27.00	1989.00	3570	20230901	-41.60	1970	20231121	5.84	2145	-2.80	20240223	1995	4.51	20240102	3570	-41.60	20230901	1970	5.84	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
60	20240419	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8668035	4147	78.77	2095	2100	2090	2730	1470	2100	2090.19	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.08	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
61	20240419	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8513375	4073	77.36	2095	2100	2090	2730	1470	2100	2090.20	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.08	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
62	20240419	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2239175	1071	20.34	2095	2100	2090	2730	1470	2100	2090.73	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
63	20240419	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2239175	1071	20.34	2095	2100	2090	2730	1470	2100	2090.73	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
64	20240419	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2239175	1071	20.34	2095	2100	2090	2730	1470	2100	2090.73	0.54	0	-5	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
65	20240419	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10475	5	0.09	2095	2095	2095	2730	1470	2100	2095.00	0.54	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
66	20240418	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11055480	5265	103.60	2100	2100	2095	2730	1470	2100	2099.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
67	20240418	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11055480	5265	103.60	2100	2100	2095	2730	1470	2100	2099.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
68	20240418	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11055480	5265	103.60	2100	2100	2095	2730	1470	2100	2099.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
69	20240418	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11055480	5265	103.60	2100	2100	2095	2730	1470	2100	2099.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
70	20240418	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10950480	5215	102.62	2100	2100	2095	2730	1470	2100	2099.80	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
71	20240418	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10950480	5215	102.62	2100	2100	2095	2730	1470	2100	2099.80	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
72	20240418	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	450480	215	4.23	2100	2100	2095	2730	1470	2100	2095.26	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
73	20240418	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
74	20240417	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10648285	5082	75.38	2095	2100	2090	2720	1470	2095	2095.29	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
75	20240417	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4604100	2198	32.60	2095	2100	2090	2720	1470	2095	2094.68	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
76	20240417	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4184005	1997	29.62	2095	2100	2090	2720	1470	2095	2095.15	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
77	20240417	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4181915	1996	29.61	2095	2100	2095	2720	1470	2095	2095.15	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
78	20240417	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2864160	1367	20.28	2095	2100	2095	2720	1470	2095	2095.22	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
79	20240417	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2864160	1367	20.28	2095	2100	2095	2720	1470	2095	2095.22	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
80	20240417	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	186750	89	1.32	2095	2100	2095	2720	1470	2095	2098.31	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
81	20240417	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
82	20240416	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14146470	6742	273.29	2095	2100	2090	2730	1470	2100	2098.26	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
83	20240416	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14146470	6742	273.29	2095	2100	2090	2730	1470	2100	2098.26	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
84	20240416	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13034025	6211	251.76	2095	2100	2090	2730	1470	2100	2098.54	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.12	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
85	20240416	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13034025	6211	251.76	2095	2100	2090	2730	1470	2100	2098.54	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.12	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
86	20240416	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12404025	5911	239.60	2095	2100	2090	2730	1470	2100	2098.46	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.11	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
87	20240416	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12404025	5911	239.60	2095	2100	2090	2730	1470	2100	2098.46	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.11	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
88	20240416	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1904025	911	36.93	2095	2100	2090	2730	1470	2100	2090.04	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
89	20240416	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2113	2106	2098	2091	2083	2102	2087	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28377	N	N	0	N	00	N
90	20240415	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5171665	2467	85.04	2105	2105	2090	2730	1470	2100	2096.34	0.54	0	870	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
91	20240415	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5142265	2453	84.56	2105	2105	2090	2730	1470	2100	2096.32	0.54	0	856	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
92	20240415	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3334165	1592	54.88	2105	2105	2090	2730	1470	2100	2094.32	0.54	0	-5	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
93	20240415	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3229545	1542	53.15	2105	2105	2090	2730	1470	2100	2094.39	0.54	0	-5	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
94	20240415	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	925545	441	15.20	2105	2105	2095	2730	1470	2100	2098.74	0.54	0	-5	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
95	20240415	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	925545	441	15.20	2105	2105	2095	2730	1470	2100	2098.74	0.54	0	-5	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
96	20240415	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	923450	440	15.17	2105	2105	2095	2730	1470	2100	2098.75	0.54	0	-5	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
97	20240415	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28382	N	N	0	N	00	N
98	20240412	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	6095930	2901	488.38	2105	2105	2100	2735	1475	2105	2101.32	0.54	0	39	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
99	20240412	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6045530	2877	484.34	2105	2105	2100	2735	1475	2105	2101.33	0.54	0	63	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
100	20240412	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	660415	314	52.86	2105	2105	2100	2735	1475	2105	2103.23	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
101	20240412	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	649890	309	52.02	2105	2105	2100	2735	1475	2105	2103.20	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
102	20240412	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	433130	206	34.68	2105	2105	2100	2735	1475	2105	2102.57	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
103	20240412	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	433130	206	34.68	2105	2105	2100	2735	1475	2105	2102.57	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
104	20240412	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	433130	206	34.68	2105	2105	2100	2735	1475	2105	2102.57	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
105	20240412	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	210500	100	16.84	2105	2105	2105	2735	1475	2105	2105.00	0.54	0	0	2108	2106	2103	2101	2098	2107	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28343	N	N	0	N	00	N
106	20240411	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1248635	594	38.98	2100	2105	2100	2735	1475	2105	2102.08	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
107	20240411	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1078305	513	33.66	2100	2105	2100	2735	1475	2105	2101.96	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
108	20240411	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1078305	513	33.66	2100	2105	2100	2735	1475	2105	2101.96	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
109	20240411	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1076205	512	33.60	2100	2105	2100	2735	1475	2105	2101.96	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
110	20240411	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1076205	512	33.60	2100	2105	2100	2735	1475	2105	2101.96	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
111	20240411	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	446205	212	13.91	2100	2105	2100	2735	1475	2105	2104.74	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
112	20240411	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4205	2	0.13	2100	2105	2100	2735	1475	2105	2102.50	0.54	0	-1	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
113	20240411	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.54	0	0	2111	2107	2101	2097	2091	2110	2100	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
114	20240409	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3205160	1524	16.13	2095	2105	2095	2730	1470	2100	2103.12	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
115	20240409	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2573660	1224	12.96	2095	2105	2095	2730	1470	2100	2102.66	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
116	20240409	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1881120	895	9.47	2095	2105	2095	2730	1470	2100	2101.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
117	20240409	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1881120	895	9.47	2095	2105	2095	2730	1470	2100	2101.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
118	20240409	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1881120	895	9.47	2095	2105	2095	2730	1470	2100	2101.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
119	20240409	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1881120	895	9.47	2095	2105	2095	2730	1470	2100	2101.81	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
120	20240409	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	1870620	890	9.42	2095	2105	2095	2730	1470	2100	2101.82	0.54	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
121	20240409	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28344	N	N	0	N	00	N
122	20240408	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	19815805	9448	560.05	2090	2100	2090	2715	1465	2090	2097.35	0.54	0	-6	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.18	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
123	20240408	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	19790605	9436	559.34	2090	2100	2090	2715	1465	2090	2097.35	0.54	0	-6	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.18	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
124	20240408	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	9315805	4448	263.66	2090	2100	2090	2715	1465	2090	2094.38	0.54	0	-4	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
125	20240408	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9187705	4387	260.05	2090	2095	2090	2715	1465	2090	2094.30	0.54	0	-4	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.08	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
126	20240408	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1302125	623	36.93	2090	2095	2090	2715	1465	2090	2090.09	0.54	0	-4	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
127	20240408	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1302125	623	36.93	2090	2095	2090	2715	1465	2090	2090.09	0.54	0	-4	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
128	20240408	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	37675	18	1.07	2090	2095	2090	2715	1465	2090	2093.06	0.54	0	0	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
129	20240408	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.54	0	0	2106	2097	2091	2082	2076	2102	2087	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28350	N	N	0	N	00	N
130	20240405	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3538740	1687	67.51	2085	2100	2085	2720	1470	2095	2097.65	0.54	0	29	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
131	20240405	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1416690	676	27.05	2085	2100	2085	2720	1470	2095	2095.70	0.54	0	40	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
132	20240405	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1332890	636	25.45	2085	2100	2085	2720	1470	2095	2095.74	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
133	20240405	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	264440	126	5.04	2085	2100	2085	2720	1470	2095	2098.73	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
134	20240405	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	260240	124	4.96	2085	2100	2085	2720	1470	2095	2098.71	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
135	20240405	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	260240	124	4.96	2085	2100	2085	2720	1470	2095	2098.71	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
136	20240405	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	29240	14	0.56	2085	2095	2085	2720	1470	2095	2088.57	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
137	20240405	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.54	0	0	2111	2102	2091	2082	2071	2107	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28321	N	N	0	N	00	N
138	20240404	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5228525	2499	322.87	2085	2100	2080	2715	1465	2090	2092.25	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
139	20240404	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5226430	2498	322.74	2085	2100	2080	2715	1465	2090	2092.25	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
140	20240404	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5226430	2498	322.74	2085	2100	2080	2715	1465	2090	2092.25	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
141	20240404	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1199840	576	74.42	2085	2100	2080	2715	1465	2090	2083.06	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
142	20240404	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1199840	576	74.42	2085	2100	2080	2715	1465	2090	2083.06	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
143	20240404	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1199840	576	74.42	2085	2100	2080	2715	1465	2090	2083.06	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
144	20240404	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1199840	576	74.42	2085	2100	2080	2715	1465	2090	2083.06	0.54	0	-2	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
145	20240404	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1043795	501	64.73	2085	2085	2080	2715	1465	2090	2083.42	0.54	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	5240000	109	77.04	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.74	1970	20231121	5.58	2145	-3.03	20240223	1995	4.26	20240102	3570	-41.74	20230901	1970	5.58	20231121	0.00	N	444920	100	5 억		28323	N	N	0	N	00	N
146	20240403	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1620290	774	38.43	2090	2095	2090	2715	1465	2090	2093.40	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
147	20240403	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1620290	774	38.43	2090	2095	2090	2715	1465	2090	2093.40	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
148	20240403	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1526240	729	36.20	2090	2095	2090	2715	1465	2090	2093.61	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
149	20240403	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1515790	724	35.95	2090	2095	2090	2715	1465	2090	2093.63	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
150	20240403	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1486530	710	35.25	2090	2095	2090	2715	1465	2090	2093.70	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
151	20240403	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1486530	710	35.25	2090	2095	2090	2715	1465	2090	2093.70	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
152	20240403	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1444730	690	34.26	2090	2095	2090	2715	1465	2090	2093.81	0.54	0	-17	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
153	20240403	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.54	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28340	N	N	0	N	00	N
154	20240402	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4225425	2014	19.10	2095	2100	2090	2730	1470	2100	2098.03	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
155	20240402	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4225425	2014	19.10	2095	2100	2090	2730	1470	2100	2098.03	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
156	20240402	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4183575	1994	18.91	2095	2100	2095	2730	1470	2100	2098.08	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.04	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
157	20240402	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3337275	1591	15.09	2095	2100	2095	2730	1470	2100	2097.60	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
158	20240402	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2154975	1028	9.75	2095	2100	2095	2730	1470	2100	2096.28	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
159	20240402	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2127735	1015	9.62	2095	2100	2095	2730	1470	2100	2096.29	0.54	0	18	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
160	20240402	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	808670	386	3.66	2095	2095	2095	2730	1470	2100	2095.00	0.54	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
161	20240402	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	54470	26	0.25	2095	2095	2095	2730	1470	2100	2095.00	0.54	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28322	N	N	0	N	00	N
162	20240401	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	22142210	10546	259.43	2105	2105	2085	2735	1475	2105	2099.58	0.54	0	-181	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.20	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
163	20240401	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	22087610	10520	258.79	2105	2105	2085	2735	1475	2105	2099.58	0.54	0	-155	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.20	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
164	20240401	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	22030895	10493	258.13	2105	2105	2085	2735	1475	2105	2099.58	0.54	0	-145	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.20	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
165	20240401	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	16319295	7773	191.22	2105	2105	2085	2735	1475	2105	2099.48	0.54	0	-125	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.15	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
166	20240401	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	16308795	7768	191.09	2105	2105	2085	2735	1475	2105	2099.48	0.54	0	-125	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.15	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
167	20240401	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	9096255	4332	106.57	2105	2105	2085	2735	1475	2105	2099.78	0.54	0	-106	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
168	20240401	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5870655	2796	68.78	2105	2105	2085	2735	1475	2105	2099.66	0.54	0	-106	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N
169	20240401	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3328175	1585	38.99	2105	2105	2085	2735	1475	2105	2099.79	0.54	0	-86	2121	2112	2106	2097	2091	2110	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28503	N	N	0	N	00	N