KissMeData/078020/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	160651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4980	-50	5	-0.99	494271700	99134	66.85	5040	5060	4940	6530	3530	5030	4985.92	1.15	0	12272	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	5	1	55481190	2763	12.64	0.37	12	0.18	394.00	13490.00	5840	20240329	-14.73	3665	20230726	35.88	5840	-14.73	20240329	3800	31.05	20240118	5840	-14.73	20240329	3665	35.88	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
3	20240430	150702	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	0	3	0.00	452305045	90724	61.18	5040	5060	4940	6530	3530	5030	4985.51	1.15	0	10797	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	10	1	55481190	2791	12.77	0.37	12	0.16	394.00	13490.00	5840	20240329	-13.87	3665	20230726	37.24	5840	-13.87	20240329	3800	32.37	20240118	5840	-13.87	20240329	3665	37.24	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
4	20240430	140702	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5000	-30	5	-0.60	408137040	81883	55.22	5040	5060	4940	6530	3530	5030	4984.39	1.15	0	5812	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	10	1	55481190	2774	12.69	0.37	12	0.15	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
5	20240430	130700	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	-20	5	-0.40	335451360	67379	45.44	5040	5060	4940	6530	3530	5030	4978.57	1.15	0	7162	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	10	1	55481190	2780	12.72	0.37	12	0.12	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
6	20240430	120701	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4980	-50	5	-0.99	288507400	57989	39.10	5040	5060	4940	6530	3530	5030	4975.21	1.15	0	9249	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	5	1	55481190	2763	12.64	0.37	12	0.10	394.00	13490.00	5840	20240329	-14.73	3665	20230726	35.88	5840	-14.73	20240329	3800	31.05	20240118	5840	-14.73	20240329	3665	35.88	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
7	20240430	110659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4995	-35	5	-0.70	256190140	51502	34.73	5040	5060	4940	6530	3530	5030	4974.37	1.15	0	8759	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	5	1	55481190	2771	12.68	0.37	12	0.09	394.00	13490.00	5840	20240329	-14.47	3665	20230726	36.29	5840	-14.47	20240329	3800	31.45	20240118	5840	-14.47	20240329	3665	36.29	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
8	20240430	100659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-40	5	-0.80	190913405	38394	25.89	5040	5060	4940	6530	3530	5030	4972.48	1.15	0	8246	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	5	1	55481190	2769	12.66	0.37	12	0.07	394.00	13490.00	5840	20240329	-14.55	3665	20230726	36.15	5840	-14.55	20240329	3800	31.32	20240118	5840	-14.55	20240329	3665	36.15	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
9	20240430	090709	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	-20	5	-0.40	8264050	1643	1.11	5040	5060	5010	6530	3530	5030	5029.85	1.15	0	-858	5130	5080	5000	4950	4870	5105	4975	2774	1500	5000	3720	10	1	55481190	2780	12.72	0.37	12	0.00	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.56	N	078020	5000	2774 억		635562	N	N	0	N	00	N
10	20240429	160649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	110	2	2.24	738536100	147659	111.74	4920	5050	4920	6390	3445	4920	5001.63	1.10	0	28119	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2791	12.77	0.37	12	0.27	394.00	13490.00	5840	20240329	-13.87	3665	20230726	37.24	5840	-13.87	20240329	3800	32.37	20240118	5840	-13.87	20240329	3665	37.24	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
11	20240429	150659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	100	2	2.03	704081800	140811	106.55	4920	5050	4920	6390	3445	4920	5000.19	1.10	0	28130	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2785	12.74	0.37	12	0.25	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
12	20240429	140634	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	100	2	2.03	651643420	130371	98.65	4920	5050	4920	6390	3445	4920	4998.38	1.10	0	27217	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2785	12.74	0.37	12	0.23	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
13	20240429	130659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	90	2	1.83	592781290	118675	89.80	4920	5050	4920	6390	3445	4920	4995.00	1.10	0	29086	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2780	12.72	0.37	12	0.21	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
14	20240429	120659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	90	2	1.83	490862500	98390	74.45	4920	5050	4920	6390	3445	4920	4988.95	1.10	0	18547	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2780	12.72	0.37	12	0.18	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
15	20240429	110637	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	90	2	1.83	454550030	91147	68.97	4920	5050	4920	6390	3445	4920	4987.00	1.10	0	16424	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	10	1	55481190	2780	12.72	0.37	12	0.16	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
16	20240429	100659	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4960	40	2	0.81	300595175	60440	45.74	4920	5010	4920	6390	3445	4920	4973.45	1.10	0	7800	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	5	1	55481190	2752	12.59	0.37	12	0.11	394.00	13490.00	5840	20240329	-15.07	3665	20230726	35.33	5840	-15.07	20240329	3800	30.53	20240118	5840	-15.07	20240329	3665	35.33	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
17	20240429	090658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	45	2	0.91	49468790	9944	7.52	4920	5000	4920	6390	3445	4920	4974.74	1.10	0	3731	5053	4986	4868	4801	4683	5020	4835	2774	1470	5000	3640	5	1	55481190	2755	12.60	0.37	12	0.02	394.00	13490.00	5840	20240329	-14.98	3665	20230726	35.47	5840	-14.98	20240329	3800	30.66	20240118	5840	-14.98	20240329	3665	35.47	20230726	0.56	N	078020	5000	2774 억		612860	N	N	0	N	00	N
18	20240426	160656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	100	2	2.07	642630275	132022	113.49	4750	4935	4750	6260	3375	4820	4867.60	1.10	0	6290	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2730	12.49	0.36	12	0.24	394.00	13490.00	5840	20240329	-15.75	3665	20230726	34.24	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3665	34.24	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
19	20240426	150657	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4930	110	2	2.28	589207175	121149	104.14	4750	4930	4750	6260	3375	4820	4863.49	1.10	0	4039	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2735	12.51	0.37	12	0.22	394.00	13490.00	5840	20240329	-15.58	3665	20230726	34.52	5840	-15.58	20240329	3800	29.74	20240118	5840	-15.58	20240329	3665	34.52	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
20	20240426	140654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	70	2	1.45	461557370	95101	81.75	4750	4920	4750	6260	3375	4820	4853.34	1.10	0	1295	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2713	12.41	0.36	12	0.17	394.00	13490.00	5840	20240329	-16.27	3665	20230726	33.42	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3665	33.42	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
21	20240426	130655	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4880	60	2	1.24	362073925	74790	64.29	4750	4915	4750	6260	3375	4820	4841.21	1.10	0	-2882	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2707	12.39	0.36	12	0.13	394.00	13490.00	5840	20240329	-16.44	3665	20230726	33.15	5840	-16.44	20240329	3800	28.42	20240118	5840	-16.44	20240329	3665	33.15	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
22	20240426	120654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	0	3	0.00	159333080	33188	28.53	4750	4835	4750	6260	3375	4820	4800.92	1.10	0	1714	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2674	12.23	0.36	12	0.06	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
23	20240426	110654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	0	3	0.00	125519390	26152	22.48	4750	4835	4750	6260	3375	4820	4799.61	1.10	0	3229	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2674	12.23	0.36	12	0.05	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
24	20240426	100653	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-10	5	-0.21	59298855	12360	10.62	4750	4835	4750	6260	3375	4820	4797.64	1.10	0	3555	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2669	12.21	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
25	20240426	090657	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4830	10	2	0.21	12182015	2543	2.19	4750	4830	4750	6260	3375	4820	4790.41	1.10	0	1756	4950	4885	4810	4745	4670	4917	4777	2774	1440	5000	3560	5	1	55481190	2680	12.26	0.36	12	0.00	394.00	13490.00	5840	20240329	-17.29	3665	20230726	31.79	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3665	31.79	20230726	0.60	N	078020	5000	2774 억		608674	N	N	0	N	00	N
26	20240425	160649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	0	3	0.00	557074720	115494	65.61	4780	4875	4735	6260	3375	4820	4823.41	1.03	0	39888	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2674	12.23	0.36	12	0.21	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
27	20240425	150655	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-10	5	-0.21	531739855	110228	62.62	4780	4875	4735	6260	3375	4820	4824.00	1.03	0	38957	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2669	12.21	0.36	12	0.20	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
28	20240425	140651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4830	10	2	0.21	487518080	101061	57.41	4780	4875	4735	6260	3375	4820	4824.00	1.03	0	37424	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2680	12.26	0.36	12	0.18	394.00	13490.00	5840	20240329	-17.29	3665	20230726	31.79	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3665	31.79	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
29	20240425	130654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	20	2	0.41	427159695	88557	50.31	4780	4875	4735	6260	3375	4820	4823.56	1.03	0	36058	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2685	12.28	0.36	12	0.16	394.00	13490.00	5840	20240329	-17.12	3665	20230726	32.06	5840	-17.12	20240329	3800	27.37	20240118	5840	-17.12	20240329	3665	32.06	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
30	20240425	120650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	30	2	0.62	382417175	79314	45.05	4780	4875	4735	6260	3375	4820	4821.56	1.03	0	34011	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2691	12.31	0.36	12	0.14	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
31	20240425	110652	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	30	2	0.62	299974810	62294	35.39	4780	4860	4735	6260	3375	4820	4815.47	1.03	0	31173	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2691	12.31	0.36	12	0.11	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
32	20240425	100651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4825	5	2	0.10	206844320	43053	24.46	4780	4850	4735	6260	3375	4820	4804.41	1.03	0	19794	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2677	12.25	0.36	12	0.08	394.00	13490.00	5840	20240329	-17.38	3665	20230726	31.65	5840	-17.38	20240329	3800	26.97	20240118	5840	-17.38	20240329	3665	31.65	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
33	20240425	090654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	-15	5	-0.31	23062810	4807	2.73	4780	4845	4765	6260	3375	4820	4797.76	1.03	0	1122	4996	4907	4771	4682	4546	4952	4727	2774	1440	5000	3560	5	1	55481190	2666	12.20	0.36	12	0.01	394.00	13490.00	5840	20240329	-17.72	3665	20230726	31.11	5840	-17.72	20240329	3800	26.45	20240118	5840	-17.72	20240329	3665	31.11	20230726	0.62	N	078020	5000	2774 억		569294	N	N	0	N	00	N
34	20240424	160640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	120	2	2.55	837498370	175600	106.71	4695	4860	4635	6110	3290	4700	4769.30	0.95	0	40127	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2674	12.23	0.36	12	0.32	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
35	20240424	150649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	110	2	2.34	792469945	166241	101.02	4695	4860	4635	6110	3290	4700	4766.99	0.95	0	38642	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2669	12.21	0.36	12	0.30	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
36	20240424	140648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	115	2	2.45	709629990	149046	90.57	4695	4860	4635	6110	3290	4700	4761.15	0.95	0	36801	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2671	12.22	0.36	12	0.27	394.00	13490.00	5840	20240329	-17.55	3665	20230726	31.38	5840	-17.55	20240329	3800	26.71	20240118	5840	-17.55	20240329	3665	31.38	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
37	20240424	130654	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	70	2	1.49	481436370	101723	61.82	4695	4805	4635	6110	3290	4700	4732.82	0.95	0	23391	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2646	12.11	0.35	12	0.18	394.00	13490.00	5840	20240329	-18.32	3665	20230726	30.15	5840	-18.32	20240329	3800	25.53	20240118	5840	-18.32	20240329	3665	30.15	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
38	20240424	120650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	50	2	1.06	321115470	68158	41.42	4695	4765	4635	6110	3290	4700	4711.34	0.95	0	15632	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2635	12.06	0.35	12	0.12	394.00	13490.00	5840	20240329	-18.66	3665	20230726	29.60	5840	-18.66	20240329	3800	25.00	20240118	5840	-18.66	20240329	3665	29.60	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
39	20240424	110648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4760	60	2	1.28	279847955	59468	36.14	4695	4760	4635	6110	3290	4700	4705.86	0.95	0	12474	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2641	12.08	0.35	12	0.11	394.00	13490.00	5840	20240329	-18.49	3665	20230726	29.88	5840	-18.49	20240329	3800	25.26	20240118	5840	-18.49	20240329	3665	29.88	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
40	20240424	100647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-10	5	-0.21	105776995	22645	13.76	4695	4740	4635	6110	3290	4700	4671.10	0.95	0	1813	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2602	11.90	0.35	12	0.04	394.00	13490.00	5840	20240329	-19.69	3665	20230726	27.97	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3665	27.97	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
41	20240424	090650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	5	2	0.11	9307570	1984	1.21	4695	4740	4675	6110	3290	4700	4691.32	0.95	0	-679	4833	4766	4658	4591	4483	4800	4625	2774	1410	5000	3470	5	1	55481190	2610	11.94	0.35	12	0.00	394.00	13490.00	5840	20240329	-19.43	3665	20230726	28.38	5840	-19.43	20240329	3800	23.82	20240118	5840	-19.43	20240329	3665	28.38	20230726	0.64	N	078020	5000	2774 억		529090	N	N	0	N	00	N
42	20240423	160626	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	120	2	2.62	763325850	163874	170.50	4580	4725	4550	5950	3210	4580	4657.85	0.93	0	12265	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2608	11.93	0.35	12	0.30	394.00	13490.00	5840	20240329	-19.52	3665	20230726	28.24	5840	-19.52	20240329	3800	23.68	20240118	5840	-19.52	20240329	3665	28.24	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
43	20240423	150646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	130	2	2.84	702745160	151006	157.11	4580	4725	4550	5950	3210	4580	4653.76	0.93	0	10805	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2613	11.95	0.35	12	0.27	394.00	13490.00	5840	20240329	-19.35	3665	20230726	28.51	5840	-19.35	20240329	3800	23.95	20240118	5840	-19.35	20240329	3665	28.51	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
44	20240423	140646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	110	2	2.40	588485700	126709	131.83	4580	4710	4550	5950	3210	4580	4644.39	0.93	0	10374	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2602	11.90	0.35	12	0.23	394.00	13490.00	5840	20240329	-19.69	3665	20230726	27.97	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3665	27.97	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
45	20240423	130645	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	95	2	2.07	440523990	95126	98.97	4580	4680	4550	5950	3210	4580	4630.95	0.93	0	15004	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2594	11.87	0.35	12	0.17	394.00	13490.00	5840	20240329	-19.95	3665	20230726	27.56	5840	-19.95	20240329	3800	23.03	20240118	5840	-19.95	20240329	3665	27.56	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
46	20240423	120645	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4640	60	2	1.31	316629540	68529	71.30	4580	4655	4550	5950	3210	4580	4620.37	0.93	0	5604	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2574	11.78	0.34	12	0.12	394.00	13490.00	5840	20240329	-20.55	3665	20230726	26.60	5840	-20.55	20240329	3800	22.11	20240118	5840	-20.55	20240329	3665	26.60	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
47	20240423	110646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	30	2	0.66	258873530	56066	58.33	4580	4655	4550	5950	3210	4580	4617.30	0.93	0	3201	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2558	11.70	0.34	12	0.10	394.00	13490.00	5840	20240329	-21.06	3665	20230726	25.78	5840	-21.06	20240329	3800	21.32	20240118	5840	-21.06	20240329	3665	25.78	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
48	20240423	100645	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	55	2	1.20	142564545	30960	32.21	4580	4640	4550	5950	3210	4580	4604.80	0.93	0	4700	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2572	11.76	0.34	12	0.06	394.00	13490.00	5840	20240329	-20.63	3665	20230726	26.47	5840	-20.63	20240329	3800	21.97	20240118	5840	-20.63	20240329	3665	26.47	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
49	20240423	090646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	-30	5	-0.66	21685365	4742	4.93	4580	4595	4550	5950	3210	4580	4573.04	0.93	0	205	4670	4625	4550	4505	4430	4647	4527	2774	1370	5000	3380	5	1	55481190	2524	11.55	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.09	3665	20230726	24.15	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3665	24.15	20230726	0.64	N	078020	5000	2774 억		514387	N	N	0	N	00	N
50	20240422	160643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	100	2	2.23	433869635	95517	176.47	4480	4595	4475	5820	3140	4480	4542.14	0.89	0	20906	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2541	11.62	0.34	12	0.17	394.00	13490.00	5840	20240329	-21.58	3665	20230726	24.97	5840	-21.58	20240329	3800	20.53	20240118	5840	-21.58	20240329	3665	24.97	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
51	20240422	150643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4590	110	2	2.46	397387355	87557	161.76	4480	4590	4475	5820	3140	4480	4538.61	0.89	0	22746	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2547	11.65	0.34	12	0.16	394.00	13490.00	5840	20240329	-21.40	3665	20230726	25.24	5840	-21.40	20240329	3800	20.79	20240118	5840	-21.40	20240329	3665	25.24	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
52	20240422	140642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4535	55	2	1.23	257721050	56932	105.18	4480	4565	4475	5820	3140	4480	4526.82	0.89	0	12611	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2516	11.51	0.34	12	0.10	394.00	13490.00	5840	20240329	-22.35	3665	20230726	23.74	5840	-22.35	20240329	3800	19.34	20240118	5840	-22.35	20240329	3665	23.74	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
53	20240422	130641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4510	30	2	0.67	157059070	34787	64.27	4480	4550	4475	5820	3140	4480	4514.88	0.89	0	5522	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2502	11.45	0.33	12	0.06	394.00	13490.00	5840	20240329	-22.77	3665	20230726	23.06	5840	-22.77	20240329	3800	18.68	20240118	5840	-22.77	20240329	3665	23.06	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
54	20240422	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4530	50	2	1.12	130749710	28967	53.52	4480	4550	4475	5820	3140	4480	4513.75	0.89	0	4446	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2513	11.50	0.34	12	0.05	394.00	13490.00	5840	20240329	-22.43	3665	20230726	23.60	5840	-22.43	20240329	3800	19.21	20240118	5840	-22.43	20240329	3665	23.60	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
55	20240422	110641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4510	30	2	0.67	107444270	23805	43.98	4480	4550	4475	5820	3140	4480	4513.52	0.89	0	1988	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2502	11.45	0.33	12	0.04	394.00	13490.00	5840	20240329	-22.77	3665	20230726	23.06	5840	-22.77	20240329	3800	18.68	20240118	5840	-22.77	20240329	3665	23.06	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
56	20240422	100642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4520	40	2	0.89	87388535	19362	35.77	4480	4550	4475	5820	3140	4480	4513.40	0.89	0	1677	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2508	11.47	0.34	12	0.03	394.00	13490.00	5840	20240329	-22.60	3665	20230726	23.33	5840	-22.60	20240329	3800	18.95	20240118	5840	-22.60	20240329	3665	23.33	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
57	20240422	090642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4530	50	2	1.12	23045795	5118	9.46	4480	4530	4475	5820	3140	4480	4502.89	0.89	0	-228	4570	4525	4445	4400	4320	4547	4422	2774	1340	5000	3310	5	1	55481190	2513	11.50	0.34	12	0.01	394.00	13490.00	5840	20240329	-22.43	3665	20230726	23.60	5840	-22.43	20240329	3800	19.21	20240118	5840	-22.43	20240329	3665	23.60	20230726	0.62	N	078020	5000	2774 억		493569	N	N	0	N	00	N
58	20240419	160613	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	-10	5	-0.22	239710235	54128	131.72	4450	4490	4365	5830	3145	4490	4428.58	0.89	0	1567	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2486	11.37	0.33	12	0.10	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
59	20240419	150619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	-10	5	-0.22	218311800	49349	120.09	4450	4490	4365	5830	3145	4490	4423.83	0.89	0	2792	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2486	11.37	0.33	12	0.09	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
60	20240419	140612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	-25	5	-0.56	208044935	47054	114.51	4450	4490	4365	5830	3145	4490	4421.41	0.89	0	1869	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2477	11.33	0.33	12	0.08	394.00	13490.00	5840	20240329	-23.54	3665	20230726	21.83	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3665	21.83	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
61	20240419	130614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4450	-40	5	-0.89	175493580	39748	96.73	4450	4490	4365	5830	3145	4490	4415.15	0.89	0	2236	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2469	11.29	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.80	3665	20230726	21.42	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3665	21.42	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
62	20240419	120611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	-90	5	-2.00	144126855	32670	79.50	4450	4490	4365	5830	3145	4490	4411.60	0.89	0	727	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2441	11.17	0.33	12	0.06	394.00	13490.00	5840	20240329	-24.66	3665	20230726	20.05	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3665	20.05	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
63	20240419	110617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4405	-85	5	-1.89	71443435	16094	39.17	4450	4490	4405	5830	3145	4490	4439.13	0.89	0	-3217	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2444	11.18	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.57	3665	20230726	20.19	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3665	20.19	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
64	20240419	100616	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4465	-25	5	-0.56	32887650	7391	17.99	4450	4490	4410	5830	3145	4490	4449.69	0.89	0	-1156	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2477	11.33	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.54	3665	20230726	21.83	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3665	21.83	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
65	20240419	090611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	-15	5	-0.33	1484285	333	0.81	4450	4490	4450	5830	3145	4490	4457.31	0.89	0	-2	4616	4552	4431	4367	4246	4585	4400	2774	1340	5000	3320	5	1	55481190	2483	11.36	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.37	3665	20230726	22.10	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3665	22.10	20230726	0.63	N	078020	5000	2774 억		492003	N	N	0	N	00	N
66	20240418	160612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	110	2	2.51	181280390	41078	89.10	4380	4495	4310	5690	3070	4380	4413.08	0.88	0	2029	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2491	11.40	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.12	3665	20230726	22.51	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3665	22.51	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
67	20240418	150610	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4440	60	2	1.37	149685685	34010	73.77	4380	4450	4310	5690	3070	4380	4401.23	0.88	0	1866	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2463	11.27	0.33	12	0.06	394.00	13490.00	5840	20240329	-23.97	3665	20230726	21.15	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3665	21.15	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
68	20240418	140615	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4425	45	2	1.03	131581225	29911	64.88	4380	4450	4310	5690	3070	4380	4399.09	0.88	0	2443	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2455	11.23	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.23	3665	20230726	20.74	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3665	20.74	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
69	20240418	130611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	55	2	1.26	117544295	26736	57.99	4380	4450	4310	5690	3070	4380	4396.48	0.88	0	3195	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2461	11.26	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.06	3665	20230726	21.01	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3665	21.01	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
70	20240418	120609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	35	2	0.80	71999675	16425	35.63	4380	4450	4310	5690	3070	4380	4383.54	0.88	0	2429	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2449	11.21	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.40	3665	20230726	20.46	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3665	20.46	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
71	20240418	110610	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	35	2	0.80	69174145	15784	34.23	4380	4450	4310	5690	3070	4380	4382.55	0.88	0	2458	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2449	11.21	0.33	12	0.03	394.00	13490.00	5840	20240329	-24.40	3665	20230726	20.46	5840	-24.40	20240329	3800	16.18	20240118	5840	-24.40	20240329	3665	20.46	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
72	20240418	100612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4425	45	2	1.03	49637350	11354	24.63	4380	4450	4310	5690	3070	4380	4371.79	0.88	0	2386	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2455	11.23	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.23	3665	20230726	20.74	5840	-24.23	20240329	3800	16.45	20240118	5840	-24.23	20240329	3665	20.74	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
73	20240418	090611	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4360	-20	5	-0.46	25590735	5883	12.76	4380	4380	4310	5690	3070	4380	4349.95	0.88	0	980	4480	4430	4395	4345	4310	4412	4327	2774	1310	5000	3240	5	1	55481190	2419	11.07	0.32	12	0.01	394.00	13490.00	5840	20240329	-25.34	3665	20230726	18.96	5840	-25.34	20240329	3800	14.74	20240118	5840	-25.34	20240329	3665	18.96	20230726	0.66	N	078020	5000	2774 억		489975	N	N	0	N	00	N
74	20240417	160605	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4380	-5	5	-0.11	196021390	44637	75.72	4400	4445	4360	5700	3070	4385	4391.47	0.89	0	-2447	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2430	11.12	0.32	12	0.08	394.00	13490.00	5840	20240329	-25.00	3665	20230726	19.51	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3665	19.51	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
75	20240417	150616	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	15	2	0.34	142990845	32528	55.18	4400	4445	4360	5700	3070	4385	4395.93	0.89	0	-2331	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2441	11.17	0.33	12	0.06	394.00	13490.00	5840	20240329	-24.66	3665	20230726	20.05	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3665	20.05	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
76	20240417	140610	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4410	25	2	0.57	127506600	29005	49.21	4400	4445	4360	5700	3070	4385	4396.02	0.89	0	-2217	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2447	11.19	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.49	3665	20230726	20.33	5840	-24.49	20240329	3800	16.05	20240118	5840	-24.49	20240329	3665	20.33	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
77	20240417	130613	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	15	2	0.34	119254950	27132	46.03	4400	4445	4360	5700	3070	4385	4395.36	0.89	0	-2205	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2441	11.17	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.66	3665	20230726	20.05	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3665	20.05	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
78	20240417	120614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4390	5	2	0.11	97592460	22196	37.65	4400	4445	4360	5700	3070	4385	4396.85	0.89	0	-3746	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2436	11.14	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.83	3665	20230726	19.78	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3665	19.78	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
79	20240417	110614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4385	0	3	0.00	90485080	20575	34.90	4400	4445	4360	5700	3070	4385	4397.82	0.89	0	-3785	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2433	11.13	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.91	3665	20230726	19.65	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3665	19.65	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
80	20240417	100610	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4405	20	2	0.46	44241815	10028	17.01	4400	4445	4385	5700	3070	4385	4411.83	0.89	0	-1171	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2444	11.18	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.57	3665	20230726	20.19	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3665	20.19	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
81	20240417	090608	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4420	35	2	0.80	9602905	2182	3.70	4400	4425	4385	5700	3070	4385	4400.96	0.89	0	-1052	4505	4445	4400	4340	4295	4422	4317	2774	1315	5000	3240	5	1	55481190	2452	11.22	0.33	12	0.00	394.00	13490.00	5840	20240329	-24.32	3665	20230726	20.60	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3665	20.60	20230726	0.68	N	078020	5000	2774 억		492422	N	N	0	N	00	N
82	20240416	160612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4385	-85	5	-1.90	255023445	58110	58.32	4460	4460	4355	5810	3130	4470	4388.63	0.88	0	7184	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2433	11.13	0.33	12	0.10	394.00	13490.00	5840	20240329	-24.91	3665	20230726	19.65	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3665	19.65	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
83	20240416	150609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4380	-90	5	-2.01	220468775	50222	50.40	4460	4460	4355	5810	3130	4470	4389.88	0.88	0	6738	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2430	11.12	0.32	12	0.09	394.00	13490.00	5840	20240329	-25.00	3665	20230726	19.51	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3665	19.51	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
84	20240416	140609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4375	-95	5	-2.13	177833020	40481	40.63	4460	4460	4355	5810	3130	4470	4393.00	0.88	0	3194	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2427	11.10	0.32	12	0.07	394.00	13490.00	5840	20240329	-25.09	3665	20230726	19.37	5840	-25.09	20240329	3800	15.13	20240118	5840	-25.09	20240329	3665	19.37	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
85	20240416	130610	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	-70	5	-1.57	165169395	37584	37.72	4460	4460	4355	5810	3130	4470	4394.67	0.88	0	3529	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2441	11.17	0.33	12	0.07	394.00	13490.00	5840	20240329	-24.66	3665	20230726	20.05	5840	-24.66	20240329	3800	15.79	20240118	5840	-24.66	20240329	3665	20.05	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
86	20240416	120612	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4385	-85	5	-1.90	115121200	26156	26.25	4460	4460	4380	5810	3130	4470	4401.33	0.88	0	3695	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2433	11.13	0.33	12	0.05	394.00	13490.00	5840	20240329	-24.91	3665	20230726	19.65	5840	-24.91	20240329	3800	15.39	20240118	5840	-24.91	20240329	3665	19.65	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
87	20240416	110609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4390	-80	5	-1.79	92158250	20920	21.00	4460	4460	4390	5810	3130	4470	4405.27	0.88	0	3373	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2436	11.14	0.33	12	0.04	394.00	13490.00	5840	20240329	-24.83	3665	20230726	19.78	5840	-24.83	20240329	3800	15.53	20240118	5840	-24.83	20240329	3665	19.78	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
88	20240416	100602	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	-35	5	-0.78	41864260	9489	9.52	4460	4460	4400	5810	3130	4470	4411.87	0.88	0	3441	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2461	11.26	0.33	12	0.02	394.00	13490.00	5840	20240329	-24.06	3665	20230726	21.01	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3665	21.01	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
89	20240416	090603	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4405	-65	5	-1.45	14141845	3200	3.21	4460	4460	4400	5810	3130	4470	4419.33	0.88	0	16	4640	4555	4405	4320	4170	4597	4362	2774	1340	5000	3300	5	1	55481190	2444	11.18	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.57	3665	20230726	20.19	5840	-24.57	20240329	3800	15.92	20240118	5840	-24.57	20240329	3665	20.19	20230726	0.70	N	078020	5000	2774 억		485609	N	N	0	N	00	N
90	20240415	160601	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	50	2	1.13	423228750	97323	138.03	4380	4490	4255	5740	3095	4420	4347.38	0.85	0	11722	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2480	11.35	0.33	12	0.18	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
91	20240415	150605	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	70	2	1.58	374943155	86531	122.73	4380	4490	4255	5740	3095	4420	4332.41	0.85	0	16311	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2491	11.40	0.33	12	0.16	394.00	13490.00	5840	20240329	-23.12	3665	20230726	22.51	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3665	22.51	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
92	20240415	140600	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4395	-25	5	-0.57	339262180	78493	111.33	4380	4410	4255	5740	3095	4420	4321.40	0.85	0	14289	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2438	11.15	0.33	12	0.14	394.00	13490.00	5840	20240329	-24.74	3665	20230726	19.92	5840	-24.74	20240329	3800	15.66	20240118	5840	-24.74	20240329	3665	19.92	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
93	20240415	130554	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4380	-40	5	-0.90	309828895	71788	101.82	4380	4385	4255	5740	3095	4420	4314.96	0.85	0	13119	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2430	11.12	0.32	12	0.13	394.00	13490.00	5840	20240329	-25.00	3665	20230726	19.51	5840	-25.00	20240329	3800	15.26	20240118	5840	-25.00	20240329	3665	19.51	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
94	20240415	120603	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4360	-60	5	-1.36	290640220	67394	95.58	4380	4380	4255	5740	3095	4420	4311.53	0.85	0	11234	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2419	11.07	0.32	12	0.12	394.00	13490.00	5840	20240329	-25.34	3665	20230726	18.96	5840	-25.34	20240329	3800	14.74	20240118	5840	-25.34	20240329	3665	18.96	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
95	20240415	110603	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4345	-75	5	-1.70	271389890	62958	89.29	4380	4380	4255	5740	3095	4420	4309.54	0.85	0	10169	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2411	11.03	0.32	12	0.11	394.00	13490.00	5840	20240329	-25.60	3665	20230726	18.55	5840	-25.60	20240329	3800	14.34	20240118	5840	-25.60	20240329	3665	18.55	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
96	20240415	100600	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4350	-70	5	-1.58	239324010	55575	78.82	4380	4380	4255	5740	3095	4420	4305.02	0.85	0	9520	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2413	11.04	0.32	12	0.10	394.00	13490.00	5840	20240329	-25.51	3665	20230726	18.69	5840	-25.51	20240329	3800	14.47	20240118	5840	-25.51	20240329	3665	18.69	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
97	20240415	090604	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4295	-125	5	-2.83	94461435	21830	30.96	4380	4380	4295	5740	3095	4420	4324.37	0.85	0	3616	4533	4476	4443	4386	4353	4460	4370	2774	1320	5000	3270	5	1	55481190	2383	10.90	0.32	12	0.04	394.00	13490.00	5840	20240329	-26.46	3665	20230726	17.19	5840	-26.46	20240329	3800	13.03	20240118	5840	-26.46	20240329	3665	17.19	20230726	0.73	N	078020	5000	2774 억		473886	N	N	0	N	00	N
98	20240412	160600	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4420	-35	5	-0.79	312794700	70426	98.85	4455	4500	4410	5790	3120	4455	4441.57	0.86	0	-2316	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2452	11.22	0.33	12	0.13	394.00	13490.00	5840	20240329	-24.32	3665	20230726	20.60	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3665	20.60	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
99	20240412	150601	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	0	3	0.00	286264000	64425	90.42	4455	4500	4410	5790	3120	4455	4443.31	0.86	0	-2254	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2472	11.31	0.33	12	0.12	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
100	20240412	140559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4450	-5	5	-0.11	150652425	33815	47.46	4455	4500	4430	5790	3120	4455	4455.20	0.86	0	1717	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2469	11.29	0.33	12	0.06	394.00	13490.00	5840	20240329	-23.80	3665	20230726	21.42	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3665	21.42	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
101	20240412	130555	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	5	2	0.11	125510845	28154	39.52	4455	4500	4430	5790	3120	4455	4458.04	0.86	0	1717	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2474	11.32	0.33	12	0.05	394.00	13490.00	5840	20240329	-23.63	3665	20230726	21.69	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3665	21.69	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
102	20240412	120559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	30	2	0.67	86375490	19359	27.17	4455	4500	4430	5790	3120	4455	4461.88	0.86	0	429	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2488	11.38	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
103	20240412	110555	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4475	20	2	0.45	64028175	14373	20.17	4455	4495	4430	5790	3120	4455	4454.75	0.86	0	324	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2483	11.36	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.37	3665	20230726	22.10	5840	-23.37	20240329	3800	17.76	20240118	5840	-23.37	20240329	3665	22.10	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
104	20240412	100557	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	15	2	0.34	38301395	8606	12.08	4455	4495	4430	5790	3120	4455	4450.38	0.86	0	615	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2480	11.35	0.33	12	0.02	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
105	20240412	090556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	0	3	0.00	5343165	1199	1.68	4455	4495	4455	5790	3120	4455	4456.80	0.86	0	-11	4591	4522	4471	4402	4351	4497	4377	2774	1335	5000	3290	5	1	55481190	2472	11.31	0.33	12	0.00	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.74	N	078020	5000	2774 억		475797	N	N	0	N	00	N
106	20240411	160552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	-100	5	-2.20	304645635	68231	59.67	4540	4540	4420	5920	3190	4555	4464.98	0.87	0	-7509	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2472	11.31	0.33	12	0.12	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
107	20240411	150559	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	-75	5	-1.65	279823890	62661	54.80	4540	4540	4420	5920	3190	4555	4465.65	0.87	0	-7088	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2486	11.37	0.33	12	0.11	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
108	20240411	140556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4480	-75	5	-1.65	261045125	58465	51.13	4540	4540	4420	5920	3190	4555	4464.95	0.87	0	-7199	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2486	11.37	0.33	12	0.11	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
109	20240411	130549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4525	-30	5	-0.66	238765200	53503	46.79	4540	4540	4420	5920	3190	4555	4462.61	0.87	0	-5498	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2511	11.48	0.34	12	0.10	394.00	13490.00	5840	20240329	-22.52	3665	20230726	23.47	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3665	23.47	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
110	20240411	120557	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	-70	5	-1.54	212610615	47671	41.69	4540	4540	4420	5920	3190	4555	4459.92	0.87	0	-5469	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2488	11.38	0.33	12	0.09	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
111	20240411	110552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	-70	5	-1.54	188082040	42187	36.89	4540	4540	4420	5920	3190	4555	4458.25	0.87	0	-2401	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2488	11.38	0.33	12	0.08	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
112	20240411	100558	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-95	5	-2.09	166200070	37286	32.61	4540	4540	4420	5920	3190	4555	4457.38	0.87	0	-1737	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2474	11.32	0.33	12	0.07	394.00	13490.00	5840	20240329	-23.63	3665	20230726	21.69	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3665	21.69	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
113	20240411	090554	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	-100	5	-2.20	34394960	7689	6.72	4540	4540	4450	5920	3190	4555	4473.04	0.87	0	767	4651	4602	4531	4482	4411	4627	4507	2774	1365	5000	3370	5	1	55481190	2472	11.31	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.76	N	078020	5000	2774 억		483280	N	N	0	N	00	N
114	20240409	160545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4555	70	2	1.56	514139815	113533	162.32	4485	4580	4460	5830	3140	4485	4528.49	0.87	0	-1621	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2527	11.56	0.34	12	0.20	394.00	13490.00	5840	20240329	-22.00	3665	20230726	24.28	5840	-22.00	20240329	3800	19.87	20240118	5840	-22.00	20240329	3665	24.28	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
115	20240409	150548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	55	2	1.23	480919060	106219	151.86	4485	4580	4460	5830	3140	4485	4527.62	0.87	0	-1636	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2519	11.52	0.34	12	0.19	394.00	13490.00	5840	20240329	-22.26	3665	20230726	23.87	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3665	23.87	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
116	20240409	140553	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4550	65	2	1.45	426127635	94136	134.58	4485	4580	4460	5830	3140	4485	4526.72	0.87	0	6455	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2524	11.55	0.34	12	0.17	394.00	13490.00	5840	20240329	-22.09	3665	20230726	24.15	5840	-22.09	20240329	3800	19.74	20240118	5840	-22.09	20240329	3665	24.15	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
117	20240409	130547	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	95	2	2.12	377950250	83555	119.46	4485	4580	4460	5830	3140	4485	4523.37	0.87	0	8688	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2541	11.62	0.34	12	0.15	394.00	13490.00	5840	20240329	-21.58	3665	20230726	24.97	5840	-21.58	20240329	3800	20.53	20240118	5840	-21.58	20240329	3665	24.97	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
118	20240409	120550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4545	60	2	1.34	247410370	54863	78.44	4485	4555	4460	5830	3140	4485	4509.60	0.87	0	8296	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2522	11.54	0.34	12	0.10	394.00	13490.00	5840	20240329	-22.17	3665	20230726	24.01	5840	-22.17	20240329	3800	19.61	20240118	5840	-22.17	20240329	3665	24.01	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
119	20240409	110548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	15	2	0.33	191748305	42504	60.77	4485	4555	4460	5830	3140	4485	4511.30	0.87	0	8224	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2497	11.42	0.33	12	0.08	394.00	13490.00	5840	20240329	-22.95	3665	20230726	22.78	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3665	22.78	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
120	20240409	100545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4540	55	2	1.23	144548415	32049	45.82	4485	4555	4460	5830	3140	4485	4510.23	0.87	0	10524	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2519	11.52	0.34	12	0.06	394.00	13490.00	5840	20240329	-22.26	3665	20230726	23.87	5840	-22.26	20240329	3800	19.47	20240118	5840	-22.26	20240329	3665	23.87	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
121	20240409	090554	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4500	15	2	0.33	51760555	11585	16.56	4485	4505	4460	5830	3140	4485	4467.89	0.87	0	10379	4585	4535	4480	4430	4375	4507	4402	2774	1345	5000	3310	5	1	55481190	2497	11.42	0.33	12	0.02	394.00	13490.00	5840	20240329	-22.95	3665	20230726	22.78	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3665	22.78	20230726	0.78	N	078020	5000	2774 억		483777	N	N	0	N	00	N
122	20240408	160541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	5	2	0.11	309007605	68870	46.81	4500	4530	4425	5820	3140	4480	4486.83	0.89	0	-10716	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2488	11.38	0.33	12	0.12	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
123	20240408	150547	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	5	2	0.11	282871055	63044	42.85	4500	4530	4425	5820	3140	4480	4486.88	0.89	0	-9644	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2488	11.38	0.33	12	0.11	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
124	20240408	140549	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4490	10	2	0.22	267509350	59626	40.53	4500	4530	4425	5820	3140	4480	4486.45	0.89	0	-8718	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2491	11.40	0.33	12	0.11	394.00	13490.00	5840	20240329	-23.12	3665	20230726	22.51	5840	-23.12	20240329	3800	18.16	20240118	5840	-23.12	20240329	3665	22.51	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
125	20240408	130546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4525	45	2	1.00	227555065	50742	34.49	4500	4530	4425	5820	3140	4480	4484.55	0.89	0	-6114	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2511	11.48	0.34	12	0.09	394.00	13490.00	5840	20240329	-22.52	3665	20230726	23.47	5840	-22.52	20240329	3800	19.08	20240118	5840	-22.52	20240329	3665	23.47	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
126	20240408	120548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4515	35	2	0.78	191480965	42748	29.06	4500	4530	4425	5820	3140	4480	4479.30	0.89	0	-2948	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2505	11.46	0.33	12	0.08	394.00	13490.00	5840	20240329	-22.69	3665	20230726	23.19	5840	-22.69	20240329	3800	18.82	20240118	5840	-22.69	20240329	3665	23.19	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
127	20240408	110550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	-10	5	-0.22	121422820	27193	18.48	4500	4505	4425	5820	3140	4480	4465.22	0.89	0	-4419	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2480	11.35	0.33	12	0.05	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
128	20240408	100543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4460	-20	5	-0.45	79808070	17864	12.14	4500	4505	4425	5820	3140	4480	4467.54	0.89	0	-4833	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2474	11.32	0.33	12	0.03	394.00	13490.00	5840	20240329	-23.63	3665	20230726	21.69	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3665	21.69	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
129	20240408	090547	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4450	-30	5	-0.67	27795905	6216	4.23	4500	4505	4425	5820	3140	4480	4471.67	0.89	0	-2086	4576	4527	4461	4412	4346	4552	4437	2774	1340	5000	3310	5	1	55481190	2469	11.29	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.80	3665	20230726	21.42	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3665	21.42	20230726	0.83	N	078020	5000	2774 억		494489	N	N	0	N	00	N
130	20240405	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	60	2	1.36	634820010	142554	78.50	4400	4510	4395	5740	3095	4420	4453.23	0.91	0	-9389	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2486	11.37	0.33	12	0.26	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
131	20240405	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	50	2	1.13	570598625	128200	70.60	4400	4510	4395	5740	3095	4420	4450.92	0.91	0	-6400	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2480	11.35	0.33	12	0.23	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
132	20240405	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	35	2	0.79	470597530	105801	58.26	4400	4510	4395	5740	3095	4420	4448.03	0.91	0	7113	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2472	11.31	0.33	12	0.19	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
133	20240405	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	50	2	1.13	433296765	97432	53.66	4400	4510	4395	5740	3095	4420	4447.26	0.91	0	9972	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2480	11.35	0.33	12	0.18	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
134	20240405	120544	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	10	2	0.23	388815580	87432	48.15	4400	4510	4395	5740	3095	4420	4447.16	0.91	0	10274	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2458	11.24	0.33	12	0.16	394.00	13490.00	5840	20240329	-24.14	3665	20230726	20.87	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3665	20.87	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
135	20240405	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	20	2	0.45	340737760	76579	42.17	4400	4510	4395	5740	3095	4420	4449.62	0.91	0	7869	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2463	11.27	0.33	12	0.14	394.00	13490.00	5840	20240329	-23.97	3665	20230726	21.15	5840	-23.97	20240329	3800	16.84	20240118	5840	-23.97	20240329	3665	21.15	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
136	20240405	100501	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	65	2	1.47	192243500	43229	23.81	4400	4495	4395	5740	3095	4420	4447.29	0.91	0	2880	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2488	11.38	0.33	12	0.08	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
137	20240405	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	15	2	0.34	27229700	6177	3.40	4400	4440	4395	5740	3095	4420	4407.61	0.91	0	-1166	4566	4492	4451	4377	4336	4472	4357	2774	1320	5000	3270	5	1	55481190	2461	11.26	0.33	12	0.01	394.00	13490.00	5840	20240329	-24.06	3665	20230726	21.01	5840	-24.06	20240329	3800	16.71	20240118	5840	-24.06	20240329	3665	21.01	20230726	0.88	N	078020	5000	2774 억		503878	N	N	0	N	00	N
138	20240404	160538	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-50	5	-1.12	802255810	180099	69.08	4495	4525	4410	5810	3130	4470	4455.19	0.87	0	18486	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2452	11.22	0.33	12	0.32	394.00	13490.00	5840	20240329	-24.32	3665	20230726	20.60	5840	-24.32	20240329	3800	16.32	20240118	5840	-24.32	20240329	3665	20.60	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
139	20240404	150536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-40	5	-0.89	756270805	169694	65.09	4495	4525	4410	5810	3130	4470	4456.64	0.87	0	18070	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2458	11.24	0.33	12	0.31	394.00	13490.00	5840	20240329	-24.14	3665	20230726	20.87	5840	-24.14	20240329	3800	16.58	20240118	5840	-24.14	20240329	3665	20.87	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
140	20240404	140537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	-10	5	-0.22	674817860	151267	58.02	4495	4525	4410	5810	3130	4470	4461.08	0.87	0	19242	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2474	11.32	0.33	12	0.27	394.00	13490.00	5840	20240329	-23.63	3665	20230726	21.69	5840	-23.63	20240329	3800	17.37	20240118	5840	-23.63	20240329	3665	21.69	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
141	20240404	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-20	5	-0.45	490655980	109718	42.09	4495	4525	4430	5810	3130	4470	4471.98	0.87	0	25686	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2469	11.29	0.33	12	0.20	394.00	13490.00	5840	20240329	-23.80	3665	20230726	21.42	5840	-23.80	20240329	3800	17.11	20240118	5840	-23.80	20240329	3665	21.42	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
142	20240404	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	-5	5	-0.11	454533795	101628	38.98	4495	4525	4430	5810	3130	4470	4472.54	0.87	0	27512	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2477	11.33	0.33	12	0.18	394.00	13490.00	5840	20240329	-23.54	3665	20230726	21.83	5840	-23.54	20240329	3800	17.50	20240118	5840	-23.54	20240329	3665	21.83	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
143	20240404	110536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	25	2	0.56	324816745	72515	27.82	4495	4525	4430	5810	3130	4470	4479.36	0.87	0	9700	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2494	11.41	0.33	12	0.13	394.00	13490.00	5840	20240329	-23.03	3665	20230726	22.65	5840	-23.03	20240329	3800	18.29	20240118	5840	-23.03	20240329	3665	22.65	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
144	20240404	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	-15	5	-0.34	226608170	50504	19.37	4495	4525	4430	5810	3130	4470	4487.07	0.87	0	6658	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2472	11.31	0.33	12	0.09	394.00	13490.00	5840	20240329	-23.72	3665	20230726	21.56	5840	-23.72	20240329	3800	17.24	20240118	5840	-23.72	20240329	3665	21.56	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
145	20240404	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	10	2	0.22	35092700	7821	3.00	4495	4500	4470	5810	3130	4470	4487.89	0.87	0	507	4643	4556	4508	4421	4373	4532	4397	2774	1340	5000	3300	5	1	55481190	2486	11.37	0.33	12	0.01	394.00	13490.00	5840	20240329	-23.29	3665	20230726	22.24	5840	-23.29	20240329	3800	17.89	20240118	5840	-23.29	20240329	3665	22.24	20230726	0.94	N	078020	5000	2774 억		485381	N	N	0	N	00	N
146	20240403	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	-125	5	-2.72	1151194590	255167	63.70	4550	4595	4460	5970	3220	4595	4511.80	0.87	0	3491	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2480	11.35	0.33	12	0.46	394.00	13490.00	5840	20240329	-23.46	3665	20230726	21.96	5840	-23.46	20240329	3800	17.63	20240118	5840	-23.46	20240329	3665	21.96	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
147	20240403	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-110	5	-2.39	1029427230	227940	56.90	4550	4595	4470	5970	3220	4595	4516.22	0.87	0	4552	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2488	11.38	0.33	12	0.41	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
148	20240403	140530	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-110	5	-2.39	901555955	199414	49.78	4550	4595	4475	5970	3220	4595	4521.03	0.87	0	12227	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2488	11.38	0.33	12	0.36	394.00	13490.00	5840	20240329	-23.20	3665	20230726	22.37	5840	-23.20	20240329	3800	18.03	20240118	5840	-23.20	20240329	3665	22.37	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
149	20240403	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-95	5	-2.07	811393150	179311	44.76	4550	4595	4480	5970	3220	4595	4525.06	0.87	0	18379	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2497	11.42	0.33	12	0.32	394.00	13490.00	5840	20240329	-22.95	3665	20230726	22.78	5840	-22.95	20240329	3800	18.42	20240118	5840	-22.95	20240329	3665	22.78	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
150	20240403	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	-90	5	-1.96	681917330	150502	37.57	4550	4595	4500	5970	3220	4595	4530.95	0.87	0	23561	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2499	11.43	0.33	12	0.27	394.00	13490.00	5840	20240329	-22.86	3665	20230726	22.92	5840	-22.86	20240329	3800	18.55	20240118	5840	-22.86	20240329	3665	22.92	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
151	20240403	110531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-80	5	-1.74	527424455	116261	29.02	4550	4595	4500	5970	3220	4595	4536.56	0.87	0	27898	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2505	11.46	0.33	12	0.21	394.00	13490.00	5840	20240329	-22.69	3665	20230726	23.19	5840	-22.69	20240329	3800	18.82	20240118	5840	-22.69	20240329	3665	23.19	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
152	20240403	100532	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	-30	5	-0.65	441731540	97323	24.29	4550	4595	4500	5970	3220	4595	4538.82	0.87	0	30125	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2533	11.59	0.34	12	0.18	394.00	13490.00	5840	20240329	-21.83	3665	20230726	24.56	5840	-21.83	20240329	3800	20.13	20240118	5840	-21.83	20240329	3665	24.56	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
153	20240403	090532	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-15	5	-0.33	157839700	34714	8.67	4550	4595	4505	5970	3220	4595	4546.86	0.87	0	6029	4798	4696	4613	4511	4428	4655	4470	2774	1375	5000	3400	5	1	55481190	2541	11.62	0.34	12	0.06	394.00	13490.00	5840	20240329	-21.58	3665	20230726	24.97	5840	-21.58	20240329	3800	20.53	20240118	5840	-21.58	20240329	3665	24.97	20230726	0.62	N	078020	5000	2774 억		481442	N	N	0	N	00	N
154	20240402	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	4595	-150	5	-3.16	1832298095	397781	13.65	4710	4715	4530	6160	3325	4745	4606.31	0.80	0	36152	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2549	11.26	0.35	12	0.72	408.00	13272.00	5840	20240329	-21.32	3665	20230726	25.38	5840	-21.32	20240329	3800	20.92	20240118	5840	-21.32	20240329	3665	25.38	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
155	20240402	150530	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-165	5	-3.48	1775765950	385441	13.23	4710	4715	4530	6160	3325	4745	4607.10	0.80	0	33329	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2541	11.23	0.35	12	0.69	408.00	13272.00	5840	20240329	-21.58	3665	20230726	24.97	5840	-21.58	20240329	3800	20.53	20240118	5840	-21.58	20240329	3665	24.97	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
156	20240402	140531	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	-175	5	-3.69	1671825270	362719	12.45	4710	4715	4530	6160	3325	4745	4609.15	0.80	0	31730	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2535	11.20	0.34	12	0.65	408.00	13272.00	5840	20240329	-21.75	3665	20230726	24.69	5840	-21.75	20240329	3800	20.26	20240118	5840	-21.75	20240329	3665	24.69	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
157	20240402	130523	57	100.00	KOSDAQ		금융	N	N	N	N		N	4600	-145	5	-3.06	1596164725	346203	11.88	4710	4715	4530	6160	3325	4745	4610.49	0.80	0	34493	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2552	11.27	0.35	12	0.62	408.00	13272.00	5840	20240329	-21.23	3665	20230726	25.51	5840	-21.23	20240329	3800	21.05	20240118	5840	-21.23	20240329	3665	25.51	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
158	20240402	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	4610	-135	5	-2.85	1434136720	310881	10.67	4710	4715	4530	6160	3325	4745	4613.14	0.80	0	30941	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2558	11.30	0.35	12	0.56	408.00	13272.00	5840	20240329	-21.06	3665	20230726	25.78	5840	-21.06	20240329	3800	21.32	20240118	5840	-21.06	20240329	3665	25.78	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
159	20240402	110524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4640	-105	5	-2.21	1354661600	293641	10.08	4710	4715	4530	6160	3325	4745	4613.32	0.80	0	27994	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2574	11.37	0.35	12	0.53	408.00	13272.00	5840	20240329	-20.55	3665	20230726	26.60	5840	-20.55	20240329	3800	22.11	20240118	5840	-20.55	20240329	3665	26.60	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
160	20240402	100525	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-160	5	-3.37	977679535	211213	7.25	4710	4715	4550	6160	3325	4745	4628.88	0.80	0	9208	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2544	11.24	0.35	12	0.38	408.00	13272.00	5840	20240329	-21.49	3665	20230726	25.10	5840	-21.49	20240329	3800	20.66	20240118	5840	-21.49	20240329	3665	25.10	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
161	20240402	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	-55	5	-1.16	148759130	31678	1.09	4710	4715	4665	6160	3325	4745	4695.97	0.80	0	-1204	5951	5347	5046	4442	4141	5197	4292	2774	1415	5000	3510	5	1	55481190	2602	11.50	0.35	12	0.06	408.00	13272.00	5840	20240329	-19.69	3665	20230726	27.97	5840	-19.69	20240329	3800	23.42	20240118	5840	-19.69	20240329	3665	27.97	20230726	0.45	N	078020	5000	2774 억		445380	N	N	0	N	00	N
162	20240401	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	4745	-275	5	-5.48	14705298435	2890382	64.93	5520	5650	4745	6520	3520	5020	5088.05	1.18	0	-217220	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2633	11.63	0.36	12	5.21	408.00	13272.00	5840	20240329	-18.75	3665	20230726	29.47	5840	-18.75	20240329	3800	24.87	20240118	5840	-18.75	20240329	3665	29.47	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
163	20240401	150524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4790	-230	5	-4.58	14292323240	2803546	62.98	5520	5650	4750	6520	3520	5020	5097.95	1.18	0	-222390	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2658	11.74	0.36	12	5.05	408.00	13272.00	5840	20240329	-17.98	3665	20230726	30.70	5840	-17.98	20240329	3800	26.05	20240118	5840	-17.98	20240329	3665	30.70	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
164	20240401	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	-255	5	-5.08	14028340485	2748275	61.73	5520	5650	4750	6520	3520	5020	5104.42	1.18	0	-224312	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2644	11.68	0.36	12	4.95	408.00	13272.00	5840	20240329	-18.41	3665	20230726	30.01	5840	-18.41	20240329	3800	25.39	20240118	5840	-18.41	20240329	3665	30.01	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
165	20240401	130521	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-220	5	-4.38	13754335445	2691065	60.45	5520	5650	4750	6520	3520	5020	5111.11	1.18	0	-223865	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2663	11.76	0.36	12	4.85	408.00	13272.00	5840	20240329	-17.81	3665	20230726	30.97	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3665	30.97	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
166	20240401	120524	57	100.00	KOSDAQ		금융	N	N	N	N		N	4820	-200	5	-3.98	13485843385	2635006	59.19	5520	5650	4750	6520	3520	5020	5117.96	1.18	0	-219116	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2674	11.81	0.36	12	4.75	408.00	13272.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
167	20240401	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	-210	5	-4.18	13089859385	2552653	57.34	5520	5650	4750	6520	3520	5020	5127.94	1.18	0	-214194	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2669	11.79	0.36	12	4.60	408.00	13272.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
168	20240401	100519	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-220	5	-4.38	12322735380	2393087	53.76	5520	5650	4750	6520	3520	5020	5149.31	1.18	0	-204113	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	5	1	55481190	2663	11.76	0.36	12	4.31	408.00	13272.00	5840	20240329	-17.81	3665	20230726	30.97	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3665	30.97	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N
169	20240401	090521	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	80	2	1.59	7080775710	1324823	29.76	5520	5650	5100	6520	3520	5020	5344.70	1.18	0	-116764	6476	5747	5111	4382	3746	6112	4747	2774	1500	5000	3710	10	1	55481190	2830	12.50	0.38	12	2.39	408.00	13272.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.45	N	078020	5000	2774 억		655450	N	N	0	N	00	N