KissMeData/293580/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	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1030	47	2	4.78	605487384	596830	282.79	981	1079	978	1277	689	983	1014.35	0.34	0	14832	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	986	51.50	1.03	12	0.62	20.00	999.00	1638	20230905	-37.12	957	20240426	7.63	1291	-20.22	20240112	957	7.63	20240426	12870	-92.00	20230502	957	7.63	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
3	20240430	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1016	33	2	3.36	560318753	552887	261.97	981	1079	978	1277	689	983	1013.44	0.34	0	19403	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	973	50.80	1.02	12	0.58	20.00	999.00	1638	20230905	-37.97	957	20240426	6.17	1291	-21.30	20240112	957	6.17	20240426	12870	-92.11	20230502	957	6.17	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
4	20240430	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1017	34	2	3.46	531702809	524517	248.53	981	1079	978	1277	689	983	1013.70	0.34	0	12758	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	974	50.85	1.02	12	0.55	20.00	999.00	1638	20230905	-37.91	957	20240426	6.27	1291	-21.22	20240112	957	6.27	20240426	12870	-92.10	20230502	957	6.27	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
5	20240430	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	1012	29	2	2.95	463780133	457891	216.96	981	1079	978	1277	689	983	1012.86	0.34	0	-16679	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	969	50.60	1.01	12	0.48	20.00	999.00	1638	20230905	-38.22	957	20240426	5.75	1291	-21.61	20240112	957	5.75	20240426	12870	-92.14	20230502	957	5.75	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
6	20240430	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	1007	24	2	2.44	456221164	450414	213.42	981	1079	978	1277	689	983	1012.89	0.34	0	-16934	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	964	50.35	1.01	12	0.47	20.00	999.00	1638	20230905	-38.52	957	20240426	5.22	1291	-22.00	20240112	957	5.22	20240426	12870	-92.18	20230502	957	5.22	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
7	20240430	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1003	20	2	2.03	409855386	404744	191.78	981	1079	978	1277	689	983	1012.63	0.34	0	-29829	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	961	50.15	1.00	12	0.42	20.00	999.00	1638	20230905	-38.77	957	20240426	4.81	1291	-22.31	20240112	957	4.81	20240426	12870	-92.21	20230502	957	4.81	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
8	20240430	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	19	2	1.93	57677887	57771	27.37	981	1020	980	1277	689	983	998.39	0.34	0	6757	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	960	50.10	1.00	12	0.06	20.00	999.00	1638	20230905	-38.83	957	20240426	4.70	1291	-22.39	20240112	957	4.70	20240426	12870	-92.21	20230502	957	4.70	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
9	20240430	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	983	0	3	0.00	5692265	5791	2.74	981	989	981	1277	689	983	982.95	0.34	0	297	1007	994	983	970	959	1001	977	479	294	500	700	1	1	95770000	941	49.15	0.98	12	0.01	20.00	999.00	1638	20230905	-39.99	957	20240426	2.72	1291	-23.86	20240112	957	2.72	20240426	12870	-92.36	20230502	957	2.72	20240426	4.26	N	293580	500	478 억		327439	N	N	0	N	00	N
10	20240429	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	983	3	2	0.31	205283964	209049	41.99	980	996	972	1274	686	980	981.99	0.31	0	25103	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	941	49.15	0.98	12	0.22	20.00	999.00	1638	20230905	-39.99	957	20240426	2.72	1291	-23.86	20240112	957	2.72	20240426	12870	-92.36	20230502	957	2.72	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
11	20240429	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	979	-1	5	-0.10	171819935	174935	35.14	980	996	972	1274	686	980	982.19	0.31	0	21232	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	938	48.95	0.98	12	0.18	20.00	999.00	1638	20230905	-40.23	957	20240426	2.30	1291	-24.17	20240112	957	2.30	20240426	12870	-92.39	20230502	957	2.30	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
12	20240429	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	982	2	2	0.20	159769457	162603	32.66	980	996	972	1274	686	980	982.57	0.31	0	18948	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	940	49.10	0.98	12	0.17	20.00	999.00	1638	20230905	-40.05	957	20240426	2.61	1291	-23.93	20240112	957	2.61	20240426	12870	-92.37	20230502	957	2.61	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
13	20240429	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	978	-2	5	-0.20	139365033	141783	28.48	980	996	972	1274	686	980	982.95	0.31	0	12901	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	937	48.90	0.98	12	0.15	20.00	999.00	1638	20230905	-40.29	957	20240426	2.19	1291	-24.24	20240112	957	2.19	20240426	12870	-92.40	20230502	957	2.19	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
14	20240429	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	986	6	2	0.61	107844751	109592	22.01	980	996	972	1274	686	980	984.06	0.31	0	6365	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	944	49.30	0.99	12	0.11	20.00	999.00	1638	20230905	-39.80	957	20240426	3.03	1291	-23.63	20240112	957	3.03	20240426	12870	-92.34	20230502	957	3.03	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
15	20240429	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	989	9	2	0.92	81139355	82366	16.55	980	996	972	1274	686	980	985.11	0.31	0	2113	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	947	49.45	0.99	12	0.09	20.00	999.00	1638	20230905	-39.62	957	20240426	3.34	1291	-23.39	20240112	957	3.34	20240426	12870	-92.32	20230502	957	3.34	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
16	20240429	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	994	14	2	1.43	47894267	48567	9.76	980	996	972	1274	686	980	986.15	0.31	0	192	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	952	49.70	0.99	12	0.05	20.00	999.00	1638	20230905	-39.32	957	20240426	3.87	1291	-23.01	20240112	957	3.87	20240426	12870	-92.28	20230502	957	3.87	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
17	20240429	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	981	1	2	0.10	10758608	11012	2.21	980	983	972	1274	686	980	976.99	0.31	0	15	1048	1013	985	950	922	1000	937	479	294	500	700	1	1	95770000	940	49.05	0.98	12	0.01	20.00	999.00	1638	20230905	-40.11	957	20240426	2.51	1291	-24.01	20240112	957	2.51	20240426	12870	-92.38	20230502	957	2.51	20240426	4.17	N	293580	500	478 억		297204	N	N	0	N	00	N
18	20240426	161138	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	980	-34	5	-3.35	474365673	483519	105.47	1014	1020	957	1318	710	1014	981.07	0.32	0	-11703	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	939	49.00	0.98	12	0.50	20.00	999.00	1638	20230905	-40.17	957	20240426	2.40	1291	-24.09	20240112	957	2.40	20240426	13090	-92.51	20230426	957	2.40	20240426	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
19	20240426	151139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	-35	5	-3.45	323962587	328861	71.74	1014	1020	968	1318	710	1014	985.10	0.32	0	-5000	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	938	48.95	0.98	12	0.34	20.00	999.00	1638	20230905	-40.23	961	20240411	1.87	1291	-24.17	20240112	961	1.87	20240411	13090	-92.52	20230426	961	1.87	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
20	20240426	141137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-39	5	-3.85	250940904	253832	55.37	1014	1020	970	1318	710	1014	988.61	0.32	0	-3546	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	934	48.75	0.98	12	0.27	20.00	999.00	1638	20230905	-40.48	961	20240411	1.46	1291	-24.48	20240112	961	1.46	20240411	13090	-92.55	20230426	961	1.46	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
21	20240426	131139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	981	-33	5	-3.25	177586160	178877	39.02	1014	1020	981	1318	710	1014	992.78	0.32	0	-16715	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	940	49.05	0.98	12	0.19	20.00	999.00	1638	20230905	-40.11	961	20240411	2.08	1291	-24.01	20240112	961	2.08	20240411	13090	-92.51	20230426	961	2.08	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
22	20240426	121136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1005	-9	5	-0.89	113444187	113916	24.85	1014	1020	982	1318	710	1014	995.86	0.32	0	-12650	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	962	50.25	1.01	12	0.12	20.00	999.00	1638	20230905	-38.64	961	20240411	4.58	1291	-22.15	20240112	961	4.58	20240411	13090	-92.32	20230426	961	4.58	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
23	20240426	111134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1005	-9	5	-0.89	110968974	111434	24.31	1014	1020	982	1318	710	1014	995.83	0.32	0	-12650	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	962	50.25	1.01	12	0.12	20.00	999.00	1638	20230905	-38.64	961	20240411	4.58	1291	-22.15	20240112	961	4.58	20240411	13090	-92.32	20230426	961	4.58	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
24	20240426	101136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-14	5	-1.38	101242916	101711	22.19	1014	1020	982	1318	710	1014	995.40	0.32	0	-12192	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	958	50.00	1.00	12	0.11	20.00	999.00	1638	20230905	-38.95	961	20240411	4.06	1291	-22.54	20240112	961	4.06	20240411	13090	-92.36	20230426	961	4.06	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
25	20240426	091140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1014	0	3	0.00	2438738	2405	0.52	1014	1020	1014	1318	710	1014	1014.03	0.32	0	-1838	1072	1042	1028	998	984	1036	992	479	304	500	730	1	1	95770000	971	50.70	1.02	12	0.00	20.00	999.00	1638	20230905	-38.10	961	20240411	5.52	1291	-21.46	20240112	961	5.52	20240411	13090	-92.25	20230426	961	5.52	20240411	4.21	N	293580	500	478 억		307656	N	N	0	N	00	N
26	20240425	161130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1014	-44	5	-4.16	465280080	453205	148.15	1058	1058	1014	1375	741	1058	1026.76	0.42	0	-100045	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	971	50.70	1.02	12	0.47	20.00	999.00	1638	20230905	-38.10	961	20240411	5.52	1291	-21.46	20240112	961	5.52	20240411	13220	-92.33	20230425	961	5.52	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
27	20240425	151135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1022	-36	5	-3.40	390998994	380153	124.27	1058	1058	1014	1375	741	1058	1028.53	0.42	0	-88603	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	979	51.10	1.02	12	0.40	20.00	999.00	1638	20230905	-37.61	961	20240411	6.35	1291	-20.84	20240112	961	6.35	20240411	13220	-92.27	20230425	961	6.35	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
28	20240425	141132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1015	-43	5	-4.06	351364871	341231	111.55	1058	1058	1015	1375	741	1058	1029.70	0.42	0	-83875	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	972	50.75	1.02	12	0.36	20.00	999.00	1638	20230905	-38.03	961	20240411	5.62	1291	-21.38	20240112	961	5.62	20240411	13220	-92.32	20230425	961	5.62	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
29	20240425	131132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1025	-33	5	-3.12	287958136	279099	91.23	1058	1058	1021	1375	741	1058	1031.74	0.42	0	-53508	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	982	51.25	1.03	12	0.29	20.00	999.00	1638	20230905	-37.42	961	20240411	6.66	1291	-20.60	20240112	961	6.66	20240411	13220	-92.25	20230425	961	6.66	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
30	20240425	121129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1028	-30	5	-2.84	277556174	268935	87.91	1058	1058	1021	1375	741	1058	1032.06	0.42	0	-46344	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	985	51.40	1.03	12	0.28	20.00	999.00	1638	20230905	-37.24	961	20240411	6.97	1291	-20.37	20240112	961	6.97	20240411	13220	-92.22	20230425	961	6.97	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
31	20240425	111131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1029	-29	5	-2.74	246141004	238306	77.90	1058	1058	1022	1375	741	1058	1032.88	0.42	0	-41627	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	985	51.45	1.03	12	0.25	20.00	999.00	1638	20230905	-37.18	961	20240411	7.08	1291	-20.29	20240112	961	7.08	20240411	13220	-92.22	20230425	961	7.08	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
32	20240425	101131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1031	-27	5	-2.55	133768265	128805	42.11	1058	1058	1028	1375	741	1058	1038.53	0.42	0	-1336	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	987	51.55	1.03	12	0.13	20.00	999.00	1638	20230905	-37.06	961	20240411	7.28	1291	-20.14	20240112	961	7.28	20240411	13220	-92.20	20230425	961	7.28	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
33	20240425	091135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1052	-6	5	-0.57	20909903	19934	6.52	1058	1058	1043	1375	741	1058	1048.96	0.42	0	-2387	1080	1069	1056	1045	1032	1074	1050	479	317	500	760	1	1	95770000	1008	52.60	1.05	12	0.02	20.00	999.00	1638	20230905	-35.78	961	20240411	9.47	1291	-18.51	20240112	961	9.47	20240411	13220	-92.04	20230425	961	9.47	20240411	4.19	N	293580	500	478 억		406490	N	N	0	N	00	N
34	20240424	161112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1058	9	2	0.86	322811609	305912	183.02	1043	1067	1043	1363	735	1049	1055.24	0.39	0	36241	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1013	52.90	1.06	12	0.32	20.00	999.00	1638	20230905	-35.41	961	20240411	10.09	1291	-18.05	20240112	961	10.09	20240411	13220	-92.00	20230425	961	10.09	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
35	20240424	151129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1052	3	2	0.29	275197566	260899	156.09	1043	1067	1043	1363	735	1049	1054.80	0.39	0	38538	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1008	52.60	1.05	12	0.27	20.00	999.00	1638	20230905	-35.78	961	20240411	9.47	1291	-18.51	20240112	961	9.47	20240411	13220	-92.04	20230425	961	9.47	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
36	20240424	141130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1053	4	2	0.38	230571472	218375	130.65	1043	1067	1043	1363	735	1049	1055.85	0.39	0	30428	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1008	52.65	1.05	12	0.23	20.00	999.00	1638	20230905	-35.71	961	20240411	9.57	1291	-18.44	20240112	961	9.57	20240411	13220	-92.03	20230425	961	9.57	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
37	20240424	131133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1056	7	2	0.67	202336694	191548	114.60	1043	1067	1043	1363	735	1049	1056.32	0.39	0	26268	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1011	52.80	1.06	12	0.20	20.00	999.00	1638	20230905	-35.53	961	20240411	9.89	1291	-18.20	20240112	961	9.89	20240411	13220	-92.01	20230425	961	9.89	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
38	20240424	121127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1059	10	2	0.95	180524522	170787	102.18	1043	1067	1043	1363	735	1049	1057.02	0.39	0	26435	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1014	52.95	1.06	12	0.18	20.00	999.00	1638	20230905	-35.35	961	20240411	10.20	1291	-17.97	20240112	961	10.20	20240411	13220	-91.99	20230425	961	10.20	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
39	20240424	111126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1061	12	2	1.14	172643019	163325	97.72	1043	1067	1043	1363	735	1049	1057.05	0.39	0	26918	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1016	53.05	1.06	12	0.17	20.00	999.00	1638	20230905	-35.23	961	20240411	10.41	1291	-17.82	20240112	961	10.41	20240411	13220	-91.97	20230425	961	10.41	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
40	20240424	101123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1060	11	2	1.05	123213302	116638	69.78	1043	1067	1043	1363	735	1049	1056.37	0.39	0	37650	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1015	53.00	1.06	12	0.12	20.00	999.00	1638	20230905	-35.29	961	20240411	10.30	1291	-17.89	20240112	961	10.30	20240411	13220	-91.98	20230425	961	10.30	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
41	20240424	091128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1050	1	2	0.10	27682409	26305	15.74	1043	1058	1043	1363	735	1049	1052.36	0.39	0	-189	1073	1061	1045	1033	1017	1067	1039	479	314	500	750	1	1	95770000	1006	52.50	1.05	12	0.03	20.00	999.00	1638	20230905	-35.90	961	20240411	9.26	1291	-18.67	20240112	961	9.26	20240411	13220	-92.06	20230425	961	9.26	20240411	4.18	N	293580	500	478 억		368841	N	N	0	N	00	N
42	20240423	161100	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1049	1	2	0.10	172798801	165906	90.67	1040	1057	1029	1362	734	1048	1041.55	0.42	0	-31525	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	1005	52.45	1.05	12	0.17	20.00	999.00	1638	20230905	-35.96	961	20240411	9.16	1291	-18.75	20240112	961	9.16	20240411	13220	-92.07	20230425	961	9.16	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
43	20240423	151123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1043	-5	5	-0.48	140269978	134858	73.70	1040	1057	1029	1362	734	1048	1040.13	0.42	0	-27432	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	999	52.15	1.04	12	0.14	20.00	999.00	1638	20230905	-36.32	961	20240411	8.53	1291	-19.21	20240112	961	8.53	20240411	13220	-92.11	20230425	961	8.53	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
44	20240423	141121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1042	-6	5	-0.57	81613558	78292	42.79	1040	1057	1032	1362	734	1048	1042.43	0.42	0	-24941	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	998	52.10	1.04	12	0.08	20.00	999.00	1638	20230905	-36.39	961	20240411	8.43	1291	-19.29	20240112	961	8.43	20240411	13220	-92.12	20230425	961	8.43	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
45	20240423	131120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1042	-6	5	-0.57	80799469	77510	42.36	1040	1057	1032	1362	734	1048	1042.44	0.42	0	-24800	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	998	52.10	1.04	12	0.08	20.00	999.00	1638	20230905	-36.39	961	20240411	8.43	1291	-19.29	20240112	961	8.43	20240411	13220	-92.12	20230425	961	8.43	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
46	20240423	121118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1040	-8	5	-0.76	75096974	72019	39.36	1040	1057	1032	1362	734	1048	1042.74	0.42	0	-24043	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	996	52.00	1.04	12	0.08	20.00	999.00	1638	20230905	-36.51	961	20240411	8.22	1291	-19.44	20240112	961	8.22	20240411	13220	-92.13	20230425	961	8.22	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
47	20240423	111121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1045	-3	5	-0.29	66360714	63614	34.77	1040	1057	1032	1362	734	1048	1043.18	0.42	0	-20943	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	1001	52.25	1.05	12	0.07	20.00	999.00	1638	20230905	-36.20	961	20240411	8.74	1291	-19.05	20240112	961	8.74	20240411	13220	-92.10	20230425	961	8.74	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
48	20240423	101118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1045	-3	5	-0.29	44809465	42829	23.41	1040	1057	1040	1362	734	1048	1046.24	0.42	0	-19170	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	1001	52.25	1.05	12	0.04	20.00	999.00	1638	20230905	-36.20	961	20240411	8.74	1291	-19.05	20240112	961	8.74	20240411	13220	-92.10	20230425	961	8.74	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
49	20240423	091121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1055	7	2	0.67	6001830	5734	3.13	1040	1057	1040	1362	734	1048	1046.71	0.42	0	-2909	1066	1057	1041	1032	1016	1061	1036	479	314	500	750	1	1	95770000	1010	52.75	1.06	12	0.01	20.00	999.00	1638	20230905	-35.59	961	20240411	9.78	1291	-18.28	20240112	961	9.78	20240411	13220	-92.02	20230425	961	9.78	20240411	4.19	N	293580	500	478 억		400367	N	N	0	N	00	N
50	20240422	161116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1048	7	2	0.67	189110887	182356	56.97	1025	1050	1025	1353	729	1041	1037.04	0.42	0	2524	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	1004	52.40	1.05	12	0.19	20.00	999.00	1638	20230905	-36.02	961	20240411	9.05	1291	-18.82	20240112	961	9.05	20240411	13220	-92.07	20230425	961	9.05	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
51	20240422	151113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1038	-3	5	-0.29	157126431	151811	47.43	1025	1050	1025	1353	729	1041	1035.01	0.42	0	7601	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	994	51.90	1.04	12	0.16	20.00	999.00	1638	20230905	-36.63	961	20240411	8.01	1291	-19.60	20240112	961	8.01	20240411	13220	-92.15	20230425	961	8.01	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
52	20240422	141115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1037	-4	5	-0.38	114380460	110336	34.47	1025	1050	1025	1353	729	1041	1036.66	0.42	0	2052	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	993	51.85	1.04	12	0.12	20.00	999.00	1638	20230905	-36.69	961	20240411	7.91	1291	-19.67	20240112	961	7.91	20240411	13220	-92.16	20230425	961	7.91	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
53	20240422	131112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1034	-7	5	-0.67	103084427	99401	31.06	1025	1050	1025	1353	729	1041	1037.06	0.42	0	-2190	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	990	51.70	1.04	12	0.10	20.00	999.00	1638	20230905	-36.87	961	20240411	7.60	1291	-19.91	20240112	961	7.60	20240411	13220	-92.18	20230425	961	7.60	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
54	20240422	121111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1033	-8	5	-0.77	85588175	82464	25.76	1025	1050	1025	1353	729	1041	1037.89	0.42	0	-6741	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	989	51.65	1.03	12	0.09	20.00	999.00	1638	20230905	-36.94	961	20240411	7.49	1291	-19.98	20240112	961	7.49	20240411	13220	-92.19	20230425	961	7.49	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
55	20240422	111113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1036	-5	5	-0.48	65764254	63241	19.76	1025	1050	1025	1353	729	1041	1039.90	0.42	0	-8839	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	992	51.80	1.04	12	0.07	20.00	999.00	1638	20230905	-36.75	961	20240411	7.80	1291	-19.75	20240112	961	7.80	20240411	13220	-92.16	20230425	961	7.80	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
56	20240422	101113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1046	5	2	0.48	42314234	40556	12.67	1025	1050	1025	1353	729	1041	1043.35	0.42	0	-4316	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	1002	52.30	1.05	12	0.04	20.00	999.00	1638	20230905	-36.14	961	20240411	8.84	1291	-18.98	20240112	961	8.84	20240411	13220	-92.09	20230425	961	8.84	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
57	20240422	091114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1041	0	3	0.00	10601696	10193	3.18	1025	1050	1025	1353	729	1041	1040.10	0.42	0	-2574	1078	1059	1038	1019	998	1049	1009	479	312	500	740	1	1	95770000	997	52.05	1.04	12	0.01	20.00	999.00	1638	20230905	-36.45	961	20240411	8.32	1291	-19.36	20240112	961	8.32	20240411	13220	-92.13	20230425	961	8.32	20240411	4.16	N	293580	500	478 억		397724	N	N	703	N	00	N
58	20240419	161021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1041	-8	5	-0.76	326327021	316146	116.25	1042	1057	1017	1363	735	1049	1032.20	0.37	0	40400	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	997	52.05	1.04	12	0.33	20.00	999.00	1638	20230905	-36.45	961	20240411	8.32	1291	-19.36	20240112	961	8.32	20240411	13510	-92.29	20230420	961	8.32	20240411	4.12	N	293580	500	478 억		356851	N	N	703	N	00	N
59	20240419	151029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1030	-19	5	-1.81	264005967	255812	94.06	1042	1057	1017	1363	735	1049	1032.03	0.37	0	18053	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	986	51.50	1.03	12	0.27	20.00	999.00	1638	20230905	-37.12	961	20240411	7.18	1291	-20.22	20240112	961	7.18	20240411	13510	-92.38	20230420	961	7.18	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
60	20240419	141021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1042	-7	5	-0.67	210092512	203251	74.74	1042	1057	1017	1363	735	1049	1033.66	0.37	0	3598	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	998	52.10	1.04	12	0.21	20.00	999.00	1638	20230905	-36.39	961	20240411	8.43	1291	-19.29	20240112	961	8.43	20240411	13510	-92.29	20230420	961	8.43	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
61	20240419	131022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1034	-15	5	-1.43	180664002	174870	64.30	1042	1057	1017	1363	735	1049	1033.13	0.37	0	3311	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	990	51.70	1.04	12	0.18	20.00	999.00	1638	20230905	-36.87	961	20240411	7.60	1291	-19.91	20240112	961	7.60	20240411	13510	-92.35	20230420	961	7.60	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
62	20240419	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1028	-21	5	-2.00	171015140	165513	60.86	1042	1057	1017	1363	735	1049	1033.24	0.37	0	2634	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	985	51.40	1.03	12	0.17	20.00	999.00	1638	20230905	-37.24	961	20240411	6.97	1291	-20.37	20240112	961	6.97	20240411	13510	-92.39	20230420	961	6.97	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
63	20240419	111032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1033	-16	5	-1.53	81330780	77955	28.66	1042	1057	1033	1363	735	1049	1043.30	0.37	0	-5033	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	989	51.65	1.03	12	0.08	20.00	999.00	1638	20230905	-36.94	961	20240411	7.49	1291	-19.98	20240112	961	7.49	20240411	13510	-92.35	20230420	961	7.49	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
64	20240419	101027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1049	0	3	0.00	38134164	36440	13.40	1042	1057	1042	1363	735	1049	1046.49	0.37	0	-2761	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	1005	52.45	1.05	12	0.04	20.00	999.00	1638	20230905	-35.96	961	20240411	9.16	1291	-18.75	20240112	961	9.16	20240411	13510	-92.24	20230420	961	9.16	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
65	20240419	091017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1055	6	2	0.57	17126321	16393	6.03	1042	1057	1042	1363	735	1049	1044.73	0.37	0	887	1071	1059	1046	1034	1021	1066	1041	479	314	500	750	1	1	95770000	1010	52.75	1.06	12	0.02	20.00	999.00	1638	20230905	-35.59	961	20240411	9.78	1291	-18.28	20240112	961	9.78	20240411	13510	-92.19	20230420	961	9.78	20240411	4.12	N	293580	500	478 억		356851	N	N	24	N	00	N
66	20240418	161018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1049	2	2	0.19	282008302	270129	66.05	1033	1058	1033	1361	733	1047	1043.97	0.41	0	-28292	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	1005	52.45	1.05	12	0.28	20.00	999.00	1638	20230905	-35.96	961	20240411	9.16	1291	-18.75	20240112	961	9.16	20240411	13510	-92.24	20230420	961	9.16	20240411	4.13	N	293580	500	478 억		388152	N	N	24	N	00	N
67	20240418	151017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1048	1	2	0.10	209601309	200769	49.09	1033	1058	1033	1361	733	1047	1043.99	0.41	0	-23707	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	1004	52.40	1.05	12	0.21	20.00	999.00	1638	20230905	-36.02	961	20240411	9.05	1291	-18.82	20240112	961	9.05	20240411	13510	-92.24	20230420	961	9.05	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
68	20240418	141024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1050	3	2	0.29	170992345	163781	40.05	1033	1058	1033	1361	733	1047	1044.03	0.41	0	-19004	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	1006	52.50	1.05	12	0.17	20.00	999.00	1638	20230905	-35.90	961	20240411	9.26	1291	-18.67	20240112	961	9.26	20240411	13510	-92.23	20230420	961	9.26	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
69	20240418	131015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1050	3	2	0.29	157528030	150964	36.91	1033	1058	1033	1361	733	1047	1043.48	0.41	0	-14551	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	1006	52.50	1.05	12	0.16	20.00	999.00	1638	20230905	-35.90	961	20240411	9.26	1291	-18.67	20240112	961	9.26	20240411	13510	-92.23	20230420	961	9.26	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
70	20240418	121015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1044	-3	5	-0.29	146757518	140703	34.41	1033	1058	1033	1361	733	1047	1043.03	0.41	0	-12221	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	1000	52.20	1.05	12	0.15	20.00	999.00	1638	20230905	-36.26	961	20240411	8.64	1291	-19.13	20240112	961	8.64	20240411	13510	-92.27	20230420	961	8.64	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
71	20240418	111022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1042	-5	5	-0.48	120379906	115410	28.22	1033	1058	1033	1361	733	1047	1043.06	0.41	0	3454	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	998	52.10	1.04	12	0.12	20.00	999.00	1638	20230905	-36.39	961	20240411	8.43	1291	-19.29	20240112	961	8.43	20240411	13510	-92.29	20230420	961	8.43	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
72	20240418	101019	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1040	-7	5	-0.67	81554790	78330	19.15	1033	1050	1033	1361	733	1047	1041.17	0.41	0	5155	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	996	52.00	1.04	12	0.08	20.00	999.00	1638	20230905	-36.51	961	20240411	8.22	1291	-19.44	20240112	961	8.22	20240411	13510	-92.30	20230420	961	8.22	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
73	20240418	091015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1040	-7	5	-0.67	9198577	8844	2.16	1033	1045	1033	1361	733	1047	1040.09	0.41	0	2949	1083	1064	1045	1026	1007	1074	1036	479	314	500	750	1	1	95770000	996	52.00	1.04	12	0.01	20.00	999.00	1638	20230905	-36.51	961	20240411	8.22	1291	-19.44	20240112	961	8.22	20240411	13510	-92.30	20230420	961	8.22	20240411	4.13	N	293580	500	478 억		388152	N	N	34	N	00	N
74	20240417	161007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1047	12	2	1.16	428661282	408775	131.56	1026	1064	1026	1345	725	1035	1048.65	0.41	0	-2338	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1003	52.35	1.05	12	0.43	20.00	999.00	1638	20230905	-36.08	961	20240411	8.95	1291	-18.90	20240112	961	8.95	20240411	14500	-92.78	20230417	961	8.95	20240411	4.10	N	293580	500	478 억		389451	N	N	34	N	00	N
75	20240417	151023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1044	9	2	0.87	390552768	372320	119.83	1026	1064	1026	1345	725	1035	1048.98	0.41	0	10944	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1000	52.20	1.05	12	0.39	20.00	999.00	1638	20230905	-36.26	961	20240411	8.64	1291	-19.13	20240112	961	8.64	20240411	14500	-92.80	20230417	961	8.64	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
76	20240417	141019	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1042	7	2	0.68	374422042	356817	114.84	1026	1064	1026	1345	725	1035	1049.34	0.41	0	14107	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	998	52.10	1.04	12	0.37	20.00	999.00	1638	20230905	-36.39	961	20240411	8.43	1291	-19.29	20240112	961	8.43	20240411	14500	-92.81	20230417	961	8.43	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
77	20240417	131020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1046	11	2	1.06	345496284	329011	105.89	1026	1064	1026	1345	725	1035	1050.11	0.41	0	14232	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1002	52.30	1.05	12	0.34	20.00	999.00	1638	20230905	-36.14	961	20240411	8.84	1291	-18.98	20240112	961	8.84	20240411	14500	-92.79	20230417	961	8.84	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
78	20240417	121021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1058	23	2	2.22	290691506	276580	89.02	1026	1064	1026	1345	725	1035	1051.03	0.41	0	10570	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1013	52.90	1.06	12	0.29	20.00	999.00	1638	20230905	-35.41	961	20240411	10.09	1291	-18.05	20240112	961	10.09	20240411	14500	-92.70	20230417	961	10.09	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
79	20240417	111024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1058	23	2	2.22	268278087	255303	82.17	1026	1064	1026	1345	725	1035	1050.83	0.41	0	9878	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1013	52.90	1.06	12	0.27	20.00	999.00	1638	20230905	-35.41	961	20240411	10.09	1291	-18.05	20240112	961	10.09	20240411	14500	-92.70	20230417	961	10.09	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
80	20240417	101015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1047	12	2	1.16	223286639	212555	68.41	1026	1064	1026	1345	725	1035	1050.50	0.41	0	13333	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	1003	52.35	1.05	12	0.22	20.00	999.00	1638	20230905	-36.08	961	20240411	8.95	1291	-18.90	20240112	961	8.95	20240411	14500	-92.78	20230417	961	8.95	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
81	20240417	091012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1039	4	2	0.39	31492334	30287	9.75	1026	1048	1026	1345	725	1035	1039.82	0.41	0	-13907	1074	1054	1025	1005	976	1064	1015	479	310	500	740	1	1	95770000	995	51.95	1.04	12	0.03	20.00	999.00	1638	20230905	-36.57	961	20240411	8.12	1291	-19.52	20240112	961	8.12	20240411	14500	-92.83	20230417	961	8.12	20240411	4.10	N	293580	500	478 억		389451	N	N	1846	N	00	N
82	20240416	161017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1035	23	2	2.27	311951567	306050	104.24	996	1045	996	1315	709	1012	1019.21	0.40	0	9471	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	991	51.75	1.04	12	0.32	20.00	999.00	1638	20230905	-36.81	961	20240411	7.70	1291	-19.83	20240112	961	7.70	20240411	14500	-92.86	20230417	961	7.70	20240411	4.11	N	293580	500	478 억		379978	N	N	1846	N	00	N
83	20240416	151016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1003	-9	5	-0.89	271836757	267265	91.03	996	1045	996	1315	709	1012	1017.11	0.40	0	22237	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	961	50.15	1.00	12	0.28	20.00	999.00	1638	20230905	-38.77	961	20240411	4.37	1291	-22.31	20240112	961	4.37	20240411	14500	-93.08	20230417	961	4.37	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
84	20240416	141016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1009	-3	5	-0.30	253828517	249386	84.94	996	1045	996	1315	709	1012	1017.81	0.40	0	29219	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	966	50.45	1.01	12	0.26	20.00	999.00	1638	20230905	-38.40	961	20240411	4.99	1291	-21.84	20240112	961	4.99	20240411	14500	-93.04	20230417	961	4.99	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
85	20240416	131014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1020	8	2	0.79	222523348	218268	74.34	996	1045	996	1315	709	1012	1019.50	0.40	0	29104	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	977	51.00	1.02	12	0.23	20.00	999.00	1638	20230905	-37.73	961	20240411	6.14	1291	-20.99	20240112	961	6.14	20240411	14500	-92.97	20230417	961	6.14	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
86	20240416	121016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1021	9	2	0.89	218924845	214740	73.14	996	1045	996	1315	709	1012	1019.49	0.40	0	29997	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	978	51.05	1.02	12	0.22	20.00	999.00	1638	20230905	-37.67	961	20240411	6.24	1291	-20.91	20240112	961	6.24	20240411	14500	-92.96	20230417	961	6.24	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
87	20240416	111012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1014	2	2	0.20	208525366	204498	69.65	996	1045	996	1315	709	1012	1019.69	0.40	0	31665	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	971	50.70	1.02	12	0.21	20.00	999.00	1638	20230905	-38.10	961	20240411	5.52	1291	-21.46	20240112	961	5.52	20240411	14500	-93.01	20230417	961	5.52	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
88	20240416	101004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1015	3	2	0.30	192330909	188470	64.19	996	1045	996	1315	709	1012	1020.49	0.40	0	31320	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	972	50.75	1.02	12	0.20	20.00	999.00	1638	20230905	-38.03	961	20240411	5.62	1291	-21.38	20240112	961	5.62	20240411	14500	-93.00	20230417	961	5.62	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
89	20240416	091004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1001	-11	5	-1.09	16950283	17011	5.79	996	1002	996	1315	709	1012	996.43	0.40	0	1485	1064	1038	1011	985	958	1051	998	479	303	500	720	1	1	95770000	959	50.05	1.00	12	0.02	20.00	999.00	1638	20230905	-38.89	961	20240411	4.16	1291	-22.46	20240112	961	4.16	20240411	14500	-93.10	20230417	961	4.16	20240411	4.11	N	293580	500	478 억		379978	N	N	198	N	00	N
90	20240415	161002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1012	12	2	1.20	294981401	292408	173.15	992	1037	984	1300	700	1000	1008.80	0.40	0	666	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	969	50.60	1.01	12	0.31	20.00	999.00	1638	20230905	-38.22	961	20240411	5.31	1291	-21.61	20240112	961	5.31	20240411	14500	-93.02	20230417	961	5.31	20240411	4.11	N	293580	500	478 억		379736	N	N	198	N	00	N
91	20240415	151007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1004	4	2	0.40	256628099	254458	150.67	992	1037	984	1300	700	1000	1008.53	0.40	0	-1620	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	962	50.20	1.01	12	0.27	20.00	999.00	1638	20230905	-38.71	961	20240411	4.47	1291	-22.23	20240112	961	4.47	20240411	14500	-93.08	20230417	961	4.47	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
92	20240415	141000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1012	12	2	1.20	223960667	222042	131.48	992	1037	984	1300	700	1000	1008.64	0.40	0	-3725	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	969	50.60	1.01	12	0.23	20.00	999.00	1638	20230905	-38.22	961	20240411	5.31	1291	-21.61	20240112	961	5.31	20240411	14500	-93.02	20230417	961	5.31	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
93	20240415	130949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1008	8	2	0.80	206224693	204414	121.04	992	1037	984	1300	700	1000	1008.86	0.40	0	-1149	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	965	50.40	1.01	12	0.21	20.00	999.00	1638	20230905	-38.46	961	20240411	4.89	1291	-21.92	20240112	961	4.89	20240411	14500	-93.05	20230417	961	4.89	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
94	20240415	121005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1015	15	2	1.50	68673587	68903	40.80	992	1022	984	1300	700	1000	996.67	0.40	0	7366	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	972	50.75	1.02	12	0.07	20.00	999.00	1638	20230905	-38.03	961	20240411	5.62	1291	-21.38	20240112	961	5.62	20240411	14500	-93.00	20230417	961	5.62	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
95	20240415	111004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	991	-9	5	-0.90	34739160	35064	20.76	992	1000	984	1300	700	1000	990.74	0.40	0	-4910	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	949	49.55	0.99	12	0.04	20.00	999.00	1638	20230905	-39.50	961	20240411	3.12	1291	-23.24	20240112	961	3.12	20240411	14500	-93.17	20230417	961	3.12	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
96	20240415	100958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	-16	5	-1.60	22748405	22942	13.58	992	1000	984	1300	700	1000	991.56	0.40	0	-5083	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	942	49.20	0.98	12	0.02	20.00	999.00	1638	20230905	-39.93	961	20240411	2.39	1291	-23.78	20240112	961	2.39	20240411	14500	-93.21	20230417	961	2.39	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
97	20240415	091007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	998	-2	5	-0.20	2380136	2394	1.42	992	1000	991	1300	700	1000	994.21	0.40	0	-890	1014	1006	992	984	970	1011	989	479	300	500	720	1	1	95770000	956	49.90	1.00	12	0.00	20.00	999.00	1638	20230905	-39.07	961	20240411	3.85	1291	-22.70	20240112	961	3.85	20240411	14500	-93.12	20230417	961	3.85	20240411	4.11	N	293580	500	478 억		379736	N	N	0	N	00	N
98	20240412	160957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	10	2	1.01	165201485	166557	66.70	978	1000	978	1287	693	990	991.86	0.37	0	21630	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	958	50.00	1.00	12	0.17	20.00	999.00	1638	20230905	-38.95	961	20240411	4.06	1291	-22.54	20240112	961	4.06	20240411	15090	-93.37	20230414	961	4.06	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
99	20240412	151001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	3	2	0.30	125048539	126388	50.61	978	996	978	1287	693	990	989.40	0.37	0	19557	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	951	49.65	0.99	12	0.13	20.00	999.00	1638	20230905	-39.38	961	20240411	3.33	1291	-23.08	20240112	961	3.33	20240411	15090	-93.42	20230414	961	3.33	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
100	20240412	140956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	994	4	2	0.40	84301327	85206	34.12	978	996	978	1287	693	990	989.38	0.37	0	6631	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	952	49.70	0.99	12	0.09	20.00	999.00	1638	20230905	-39.32	961	20240411	3.43	1291	-23.01	20240112	961	3.43	20240411	15090	-93.41	20230414	961	3.43	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
101	20240412	130946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	995	5	2	0.51	71468116	72290	28.95	978	996	978	1287	693	990	988.63	0.37	0	7862	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	953	49.75	1.00	12	0.08	20.00	999.00	1638	20230905	-39.26	961	20240411	3.54	1291	-22.93	20240112	961	3.54	20240411	15090	-93.41	20230414	961	3.54	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
102	20240412	120952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	6	2	0.61	60842318	61571	24.66	978	996	978	1287	693	990	988.17	0.37	0	5234	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	954	49.80	1.00	12	0.06	20.00	999.00	1638	20230905	-39.19	961	20240411	3.64	1291	-22.85	20240112	961	3.64	20240411	15090	-93.40	20230414	961	3.64	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
103	20240412	110952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	6	2	0.61	38564031	39115	15.66	978	996	978	1287	693	990	985.91	0.37	0	4093	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	954	49.80	1.00	12	0.04	20.00	999.00	1638	20230905	-39.19	961	20240411	3.64	1291	-22.85	20240112	961	3.64	20240411	15090	-93.40	20230414	961	3.64	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
104	20240412	100952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	2	2	0.20	26102025	26557	10.63	978	994	978	1287	693	990	982.87	0.37	0	-30	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	950	49.60	0.99	12	0.03	20.00	999.00	1638	20230905	-39.44	961	20240411	3.23	1291	-23.16	20240112	961	3.23	20240411	15090	-93.43	20230414	961	3.23	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
105	20240412	090953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	986	-4	5	-0.40	17846769	18218	7.30	978	988	978	1287	693	990	979.62	0.37	0	2704	1009	999	980	970	951	1004	975	479	297	500	710	1	1	95770000	944	49.30	0.99	12	0.02	20.00	999.00	1638	20230905	-39.80	961	20240411	2.60	1291	-23.63	20240112	961	2.60	20240411	15090	-93.47	20230414	961	2.60	20240411	4.14	N	293580	500	478 억		358107	N	N	0	N	00	N
106	20240411	160949	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	990	-10	5	-1.00	243071474	249031	178.69	962	990	961	1300	700	1000	976.07	0.36	0	13286	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	948	49.50	0.99	12	0.26	20.00	999.00	1638	20230905	-39.56	961	20240411	3.02	1291	-23.32	20240112	961	3.02	20240411	15090	-93.44	20230414	961	3.02	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
107	20240411	150953	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	985	-15	5	-1.50	212815842	218433	156.73	962	990	961	1300	700	1000	974.28	0.36	0	27019	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	943	49.25	0.99	12	0.23	20.00	999.00	1638	20230905	-39.87	961	20240411	2.50	1291	-23.70	20240112	961	2.50	20240411	15090	-93.47	20230414	961	2.50	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
108	20240411	140952	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	987	-13	5	-1.30	204105349	209547	150.36	962	990	961	1300	700	1000	974.03	0.36	0	24726	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	945	49.35	0.99	12	0.22	20.00	999.00	1638	20230905	-39.74	961	20240411	2.71	1291	-23.55	20240112	961	2.71	20240411	15090	-93.46	20230414	961	2.71	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
109	20240411	130939	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	982	-18	5	-1.80	183414245	188489	135.25	962	990	961	1300	700	1000	973.08	0.36	0	25023	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	940	49.10	0.98	12	0.20	20.00	999.00	1638	20230905	-40.05	961	20240411	2.19	1291	-23.93	20240112	961	2.19	20240411	15090	-93.49	20230414	961	2.19	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
110	20240411	120952	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	980	-20	5	-2.00	164449681	169113	121.34	962	990	961	1300	700	1000	972.42	0.36	0	24603	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	939	49.00	0.98	12	0.18	20.00	999.00	1638	20230905	-40.17	961	20240411	1.98	1291	-24.09	20240112	961	1.98	20240411	15090	-93.51	20230414	961	1.98	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
111	20240411	110943	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	985	-15	5	-1.50	157136109	161667	116.00	962	990	961	1300	700	1000	971.97	0.36	0	23694	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	943	49.25	0.99	12	0.17	20.00	999.00	1638	20230905	-39.87	961	20240411	2.50	1291	-23.70	20240112	961	2.50	20240411	15090	-93.47	20230414	961	2.50	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
112	20240411	100950	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	985	-15	5	-1.50	126758638	130715	93.79	962	990	961	1300	700	1000	969.73	0.36	0	15485	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	943	49.25	0.99	12	0.14	20.00	999.00	1638	20230905	-39.87	961	20240411	2.50	1291	-23.70	20240112	961	2.50	20240411	15090	-93.47	20230414	961	2.50	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
113	20240411	090949	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	983	-17	5	-1.70	101226438	104670	75.10	962	985	961	1300	700	1000	967.10	0.36	0	11189	1020	1010	1000	990	980	1010	990	479	300	500	720	1	1	95770000	941	49.15	0.98	12	0.11	20.00	999.00	1638	20230905	-39.99	961	20240411	2.29	1291	-23.86	20240112	961	2.29	20240411	15090	-93.49	20230414	961	2.29	20240411	4.11	N	293580	500	478 억		344828	N	N	0	N	00	N
114	20240409	160932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	137526435	137857	98.87	1000	1010	990	1305	703	1004	997.59	0.36	0	1850	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.14	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
115	20240409	150938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	114435504	114766	82.31	1000	1010	990	1305	703	1004	997.12	0.36	0	7407	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.12	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
116	20240409	140942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	997	-7	5	-0.70	83316909	83468	59.86	1000	1010	990	1305	703	1004	998.19	0.36	0	4720	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	955	49.85	1.00	12	0.09	20.00	999.00	1638	20230905	-39.13	973	20240404	2.47	1291	-22.77	20240112	973	2.47	20240404	15090	-93.39	20230414	973	2.47	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
117	20240409	130935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	997	-7	5	-0.70	78842697	78984	56.65	1000	1010	990	1305	703	1004	998.21	0.36	0	4429	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	955	49.85	1.00	12	0.08	20.00	999.00	1638	20230905	-39.13	973	20240404	2.47	1291	-22.77	20240112	973	2.47	20240404	15090	-93.39	20230414	973	2.47	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
118	20240409	120940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	997	-7	5	-0.70	72081151	72186	51.77	1000	1010	990	1305	703	1004	998.55	0.36	0	4429	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	955	49.85	1.00	12	0.08	20.00	999.00	1638	20230905	-39.13	973	20240404	2.47	1291	-22.77	20240112	973	2.47	20240404	15090	-93.39	20230414	973	2.47	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
119	20240409	110937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	40478962	40343	28.93	1000	1010	998	1305	703	1004	1003.37	0.36	0	7300	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.04	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
120	20240409	100931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1007	3	2	0.30	23001631	22907	16.43	1000	1010	1000	1305	703	1004	1004.13	0.36	0	7093	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	964	50.35	1.01	12	0.02	20.00	999.00	1638	20230905	-38.52	973	20240404	3.49	1291	-22.00	20240112	973	3.49	20240404	15090	-93.33	20230414	973	3.49	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
121	20240409	090949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1010	6	2	0.60	6241509	6224	4.46	1000	1010	1000	1305	703	1004	1002.81	0.36	0	283	1019	1011	1001	993	983	1013	995	479	301	500	720	1	1	95770000	967	50.50	1.01	12	0.01	20.00	999.00	1638	20230905	-38.34	973	20240404	3.80	1291	-21.77	20240112	973	3.80	20240404	15090	-93.31	20230414	973	3.80	20240404	4.12	N	293580	500	478 억		342978	N	N	0	N	00	N
122	20240408	160931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1004	0	3	0.00	137178247	137332	44.65	1004	1009	991	1305	703	1004	998.83	0.39	0	-33751	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	962	50.20	1.01	12	0.14	20.00	999.00	1638	20230905	-38.71	973	20240404	3.19	1291	-22.23	20240112	973	3.19	20240404	15090	-93.35	20230414	973	3.19	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
123	20240408	150938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	110214609	110475	35.92	1004	1009	991	1305	703	1004	997.58	0.39	0	-33981	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.12	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
124	20240408	140937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	91033693	91201	29.65	1004	1009	991	1305	703	1004	998.10	0.39	0	-33510	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.10	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
125	20240408	130931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1001	-3	5	-0.30	75700264	75757	24.63	1004	1009	991	1305	703	1004	999.19	0.39	0	-33465	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	959	50.05	1.00	12	0.08	20.00	999.00	1638	20230905	-38.89	973	20240404	2.88	1291	-22.46	20240112	973	2.88	20240404	15090	-93.37	20230414	973	2.88	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
126	20240408	120938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	-11	5	-1.10	71614025	71667	23.30	1004	1009	991	1305	703	1004	999.19	0.39	0	-32291	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	951	49.65	0.99	12	0.07	20.00	999.00	1638	20230905	-39.38	973	20240404	2.06	1291	-23.08	20240112	973	2.06	20240404	15090	-93.42	20230414	973	2.06	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
127	20240408	110940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	-4	5	-0.40	54509481	54554	17.74	1004	1009	991	1305	703	1004	999.09	0.39	0	-21702	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	958	50.00	1.00	12	0.06	20.00	999.00	1638	20230905	-38.95	973	20240404	2.77	1291	-22.54	20240112	973	2.77	20240404	15090	-93.37	20230414	973	2.77	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
128	20240408	100928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	997	-7	5	-0.70	46159781	46181	15.01	1004	1009	992	1305	703	1004	999.44	0.39	0	-20447	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	955	49.85	1.00	12	0.05	20.00	999.00	1638	20230905	-39.13	973	20240404	2.47	1291	-22.77	20240112	973	2.47	20240404	15090	-93.39	20230414	973	2.47	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
129	20240408	090938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1003	-1	5	-0.10	5945461	5929	1.93	1004	1009	997	1305	703	1004	1002.53	0.39	0	-690	1031	1017	995	981	959	1024	988	479	301	500	720	1	1	95770000	961	50.15	1.00	12	0.01	20.00	999.00	1638	20230905	-38.77	973	20240404	3.08	1291	-22.31	20240112	973	3.08	20240404	15090	-93.35	20230414	973	3.08	20240404	4.16	N	293580	500	478 억		376730	N	N	0	N	00	N
130	20240405	160935	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1004	19	2	1.93	295780375	298865	108.08	973	1009	973	1280	690	985	989.68	0.34	0	52875	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	962	50.20	1.01	12	0.31	20.00	999.00	1638	20230905	-38.71	973	20240405	3.19	1291	-22.23	20240112	973	3.19	20240405	15090	-93.35	20230414	973	3.19	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
131	20240405	150931	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	999	14	2	1.42	253276200	256336	92.70	973	1009	973	1280	690	985	988.06	0.34	0	42732	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	957	49.95	1.00	12	0.27	20.00	999.00	1638	20230905	-39.01	973	20240405	2.67	1291	-22.62	20240112	973	2.67	20240405	15090	-93.38	20230414	973	2.67	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
132	20240405	140929	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	995	10	2	1.02	198116734	200901	72.66	973	1009	973	1280	690	985	986.14	0.34	0	36987	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	953	49.75	1.00	12	0.21	20.00	999.00	1638	20230905	-39.26	973	20240405	2.26	1291	-22.93	20240112	973	2.26	20240405	15090	-93.41	20230414	973	2.26	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
133	20240405	130926	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	998	13	2	1.32	183208253	185859	67.22	973	1009	973	1280	690	985	985.74	0.34	0	35146	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	956	49.90	1.00	12	0.19	20.00	999.00	1638	20230905	-39.07	973	20240405	2.57	1291	-22.70	20240112	973	2.57	20240405	15090	-93.39	20230414	973	2.57	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
134	20240405	120930	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	998	13	2	1.32	171137506	173751	62.84	973	1009	973	1280	690	985	984.96	0.34	0	34622	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	956	49.90	1.00	12	0.18	20.00	999.00	1638	20230905	-39.07	973	20240405	2.57	1291	-22.70	20240112	973	2.57	20240405	15090	-93.39	20230414	973	2.57	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
135	20240405	110936	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	983	-2	5	-0.20	125767686	128027	46.30	973	997	973	1280	690	985	982.35	0.34	0	20288	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	941	49.15	0.98	12	0.13	20.00	999.00	1638	20230905	-39.99	973	20240405	1.03	1291	-23.86	20240112	973	1.03	20240405	15090	-93.49	20230414	973	1.03	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
136	20240405	100813	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	982	-3	5	-0.30	67149814	68343	24.72	973	997	973	1280	690	985	982.54	0.34	0	6008	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	940	49.10	0.98	12	0.07	20.00	999.00	1638	20230905	-40.05	973	20240405	0.92	1291	-23.93	20240112	973	0.92	20240405	15090	-93.49	20230414	973	0.92	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
137	20240405	090918	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	985	0	3	0.00	16655587	17013	6.15	973	997	973	1280	690	985	978.99	0.34	0	-1852	1026	1005	989	968	952	997	960	479	295	500	700	1	1	95770000	943	49.25	0.99	12	0.02	20.00	999.00	1638	20230905	-39.87	973	20240405	1.23	1291	-23.70	20240112	973	1.23	20240405	15090	-93.47	20230414	973	1.23	20240405	4.22	N	293580	500	478 억		320895	N	N	52	N	00	N
138	20240404	160916	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	985	-13	5	-1.30	270415682	275288	74.06	989	1010	973	1297	699	998	982.29	0.39	0	-51410	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	943	49.25	0.99	12	0.29	20.00	999.00	1638	20230905	-39.87	973	20240404	1.23	1291	-23.70	20240112	973	1.23	20240404	15090	-93.47	20230414	973	1.23	20240404	4.23	N	293580	500	478 억		372309	N	N	52	N	00	N
139	20240404	150915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	981	-17	5	-1.70	232782257	237078	63.78	989	1010	973	1297	699	998	981.88	0.39	0	-42317	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	940	49.05	0.98	12	0.25	20.00	999.00	1638	20230905	-40.11	973	20240404	0.82	1291	-24.01	20240112	973	0.82	20240404	15090	-93.50	20230414	973	0.82	20240404	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
140	20240404	140919	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	981	-17	5	-1.70	204816585	208494	56.09	989	1010	973	1297	699	998	982.36	0.39	0	-31866	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	940	49.05	0.98	12	0.22	20.00	999.00	1638	20230905	-40.11	973	20240404	0.82	1291	-24.01	20240112	973	0.82	20240404	15090	-93.50	20230414	973	0.82	20240404	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
141	20240404	130908	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	985	-13	5	-1.30	170944696	173897	46.78	989	1010	973	1297	699	998	983.02	0.39	0	-25434	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	943	49.25	0.99	12	0.18	20.00	999.00	1638	20230905	-39.87	973	20240404	1.23	1291	-23.70	20240112	973	1.23	20240404	15090	-93.47	20230414	973	1.23	20240404	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
142	20240404	120915	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	984	-14	5	-1.40	75990239	76857	20.68	989	1010	983	1297	699	998	988.72	0.39	0	-10467	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	942	49.20	0.98	12	0.08	20.00	999.00	1638	20230905	-39.93	983	20240404	0.10	1291	-23.78	20240112	983	0.10	20240404	15090	-93.48	20230414	983	0.10	20240404	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
143	20240404	110917	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	988	-10	5	-1.00	63843665	64540	17.36	989	1010	983	1297	699	998	989.21	0.39	0	-9289	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	946	49.40	0.99	12	0.07	20.00	999.00	1638	20230905	-39.68	983	20240404	0.51	1291	-23.47	20240112	983	0.51	20240404	15090	-93.45	20230414	983	0.51	20240404	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
144	20240404	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	-3	5	-0.30	30830481	31074	8.36	989	1010	986	1297	699	998	992.16	0.39	0	-6783	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	953	49.75	1.00	12	0.03	20.00	999.00	1638	20230905	-39.26	984	20240403	1.12	1291	-22.93	20240112	984	1.12	20240403	15090	-93.41	20230414	984	1.12	20240403	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
145	20240404	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	995	-3	5	-0.30	4539994	4560	1.23	989	1010	989	1297	699	998	995.61	0.39	0	-928	1019	1008	996	985	973	1014	991	479	299	500	710	1	1	95770000	953	49.75	1.00	12	0.00	20.00	999.00	1638	20230905	-39.26	984	20240403	1.12	1291	-22.93	20240112	984	1.12	20240403	15090	-93.41	20230414	984	1.12	20240403	4.23	N	293580	500	478 억		372309	N	N	1440	N	00	N
146	20240403	160913	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	998	-4	5	-0.40	367928471	370610	175.67	996	1007	984	1302	702	1002	992.76	0.42	0	-29909	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	956	49.90	1.00	12	0.39	20.00	999.00	1638	20230905	-39.07	984	20240403	1.42	1291	-22.70	20240112	984	1.42	20240403	15090	-93.39	20230414	984	1.42	20240403	4.26	N	293580	500	478 억		402219	N	N	1440	N	00	N
147	20240403	150913	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	990	-12	5	-1.20	294403791	296845	140.71	996	1007	984	1302	702	1002	991.78	0.42	0	-26287	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	948	49.50	0.99	12	0.31	20.00	999.00	1638	20230905	-39.56	984	20240403	0.61	1291	-23.32	20240112	984	0.61	20240403	15090	-93.44	20230414	984	0.61	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
148	20240403	140903	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	994	-8	5	-0.80	218280317	219750	104.16	996	1007	988	1302	702	1002	993.31	0.42	0	-27521	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	952	49.70	0.99	12	0.23	20.00	999.00	1638	20230905	-39.32	988	20240403	0.61	1291	-23.01	20240112	988	0.61	20240403	15090	-93.41	20230414	988	0.61	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
149	20240403	130909	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	994	-8	5	-0.80	188088058	189254	89.71	996	1007	989	1302	702	1002	993.84	0.42	0	-28097	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	952	49.70	0.99	12	0.20	20.00	999.00	1638	20230905	-39.32	989	20240403	0.51	1291	-23.01	20240112	989	0.51	20240403	15090	-93.41	20230414	989	0.51	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
150	20240403	120902	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	990	-12	5	-1.20	169389574	170429	80.79	996	1007	989	1302	702	1002	993.90	0.42	0	-28033	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	948	49.50	0.99	12	0.18	20.00	999.00	1638	20230905	-39.56	989	20240403	0.10	1291	-23.32	20240112	989	0.10	20240403	15090	-93.44	20230414	989	0.10	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
151	20240403	110910	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	994	-8	5	-0.80	133693420	134411	63.71	996	1007	990	1302	702	1002	994.66	0.42	0	-28037	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	952	49.70	0.99	12	0.14	20.00	999.00	1638	20230905	-39.32	990	20240403	0.40	1291	-23.01	20240112	990	0.40	20240403	15090	-93.41	20230414	990	0.40	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
152	20240403	100908	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	998	-4	5	-0.40	94237435	94650	44.87	996	1007	991	1302	702	1002	995.64	0.42	0	-28015	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	956	49.90	1.00	12	0.10	20.00	999.00	1638	20230905	-39.07	991	20240403	0.71	1291	-22.70	20240112	991	0.71	20240403	15090	-93.39	20230414	991	0.71	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
153	20240403	090910	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	997	-5	5	-0.50	31173032	31253	14.81	996	1007	995	1302	702	1002	997.44	0.42	0	-12483	1038	1020	1011	993	984	1015	988	479	300	500	720	1	1	95770000	955	49.85	1.00	12	0.03	20.00	999.00	1638	20230905	-39.13	995	20240403	0.20	1291	-22.77	20240112	995	0.20	20240403	15090	-93.39	20230414	995	0.20	20240403	4.26	N	293580	500	478 억		402219	N	N	566	N	00	N
154	20240402	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1002	-22	5	-2.15	212293278	210176	159.10	1015	1029	1002	1331	717	1024	1010.07	0.46	0	-34831	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	960	50.10	1.00	12	0.22	20.00	999.00	1638	20230905	-38.83	998	20240329	0.40	1291	-22.39	20240112	998	0.40	20240329	15090	-93.36	20230414	998	0.40	20240329	4.30	N	293580	500	478 억		440014	N	N	566	N	00	N
155	20240402	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	-18	5	-1.76	164490362	162478	122.99	1015	1029	1002	1331	717	1024	1012.39	0.46	0	-25316	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	963	50.30	1.01	12	0.17	20.00	999.00	1638	20230905	-38.58	998	20240329	0.80	1291	-22.08	20240112	998	0.80	20240329	15090	-93.33	20230414	998	0.80	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
156	20240402	140906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1006	-18	5	-1.76	128703732	126861	96.03	1015	1029	1005	1331	717	1024	1014.53	0.46	0	-10714	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	963	50.30	1.01	12	0.13	20.00	999.00	1638	20230905	-38.58	998	20240329	0.80	1291	-22.08	20240112	998	0.80	20240329	15090	-93.33	20230414	998	0.80	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
157	20240402	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1012	-12	5	-1.17	109958116	108301	81.98	1015	1029	1011	1331	717	1024	1015.30	0.46	0	-3497	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	969	50.60	1.01	12	0.11	20.00	999.00	1638	20230905	-38.22	998	20240329	1.40	1291	-21.61	20240112	998	1.40	20240329	15090	-93.29	20230414	998	1.40	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
158	20240402	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1013	-11	5	-1.07	100283946	98745	74.75	1015	1029	1012	1331	717	1024	1015.59	0.46	0	-1349	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	970	50.65	1.01	12	0.10	20.00	999.00	1638	20230905	-38.16	998	20240329	1.50	1291	-21.53	20240112	998	1.50	20240329	15090	-93.29	20230414	998	1.50	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
159	20240402	110854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1021	-3	5	-0.29	65486404	64414	48.76	1015	1029	1012	1331	717	1024	1016.65	0.46	0	-2282	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	978	51.05	1.02	12	0.07	20.00	999.00	1638	20230905	-37.67	998	20240329	2.30	1291	-20.91	20240112	998	2.30	20240329	15090	-93.23	20230414	998	2.30	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
160	20240402	100856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1024	0	3	0.00	46666376	45853	34.71	1015	1029	1012	1331	717	1024	1017.74	0.46	0	-2540	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	981	51.20	1.03	12	0.05	20.00	999.00	1638	20230905	-37.48	998	20240329	2.61	1291	-20.68	20240112	998	2.61	20240329	15090	-93.21	20230414	998	2.61	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
161	20240402	090854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1021	-3	5	-0.29	11365980	11195	8.47	1015	1023	1014	1331	717	1024	1015.27	0.46	0	-103	1033	1028	1021	1016	1009	1031	1019	479	307	500	730	1	1	95770000	978	51.05	1.02	12	0.01	20.00	999.00	1638	20230905	-37.67	998	20240329	2.30	1291	-20.91	20240112	998	2.30	20240329	15090	-93.23	20230414	998	2.30	20240329	4.30	N	293580	500	478 억		440014	N	N	172	N	00	N
162	20240401	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1024	4	2	0.39	134564536	131853	33.68	1020	1026	1014	1326	714	1020	1020.56	0.46	0	-2863	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	981	51.20	1.03	12	0.14	20.00	999.00	1638	20230905	-37.48	998	20240329	2.61	1291	-20.68	20240112	998	2.61	20240329	15090	-93.21	20230414	998	2.61	20240329	4.32	N	293580	500	478 억		442877	N	N	172	N	00	N
163	20240401	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	-1	5	-0.10	109184263	107063	27.35	1020	1026	1014	1326	714	1020	1019.81	0.46	0	557	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	976	50.95	1.02	12	0.11	20.00	999.00	1638	20230905	-37.79	998	20240329	2.10	1291	-21.07	20240112	998	2.10	20240329	15090	-93.25	20230414	998	2.10	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
164	20240401	140850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1017	-3	5	-0.29	94045293	92174	23.54	1020	1026	1015	1326	714	1020	1020.30	0.46	0	-737	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	974	50.85	1.02	12	0.10	20.00	999.00	1638	20230905	-37.91	998	20240329	1.90	1291	-21.22	20240112	998	1.90	20240329	15090	-93.26	20230414	998	1.90	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
165	20240401	130847	57	100.00	KOSDAQ		금융	N	N	N	N		N	1020	0	3	0.00	82798181	81146	20.73	1020	1026	1015	1326	714	1020	1020.36	0.46	0	3605	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	977	51.00	1.02	12	0.08	20.00	999.00	1638	20230905	-37.73	998	20240329	2.20	1291	-20.99	20240112	998	2.20	20240329	15090	-93.24	20230414	998	2.20	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
166	20240401	120853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	-1	5	-0.10	81352199	79726	20.36	1020	1026	1015	1326	714	1020	1020.40	0.46	0	3605	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	976	50.95	1.02	12	0.08	20.00	999.00	1638	20230905	-37.79	998	20240329	2.10	1291	-21.07	20240112	998	2.10	20240329	15090	-93.25	20230414	998	2.10	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
167	20240401	110853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1019	-1	5	-0.10	74836256	73319	18.73	1020	1026	1015	1326	714	1020	1020.69	0.46	0	4830	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	976	50.95	1.02	12	0.08	20.00	999.00	1638	20230905	-37.79	998	20240329	2.10	1291	-21.07	20240112	998	2.10	20240329	15090	-93.25	20230414	998	2.10	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
168	20240401	100849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1023	3	2	0.29	61455508	60201	15.38	1020	1026	1015	1326	714	1020	1020.84	0.46	0	1942	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	980	51.15	1.02	12	0.06	20.00	999.00	1638	20230905	-37.55	998	20240329	2.51	1291	-20.76	20240112	998	2.51	20240329	15090	-93.22	20230414	998	2.51	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N
169	20240401	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1015	-5	5	-0.49	4740570	4665	1.19	1020	1020	1015	1326	714	1020	1016.20	0.46	0	-167	1048	1034	1016	1002	984	1041	1009	479	306	500	730	1	1	95770000	972	50.75	1.02	12	0.00	20.00	999.00	1638	20230905	-38.03	998	20240329	1.70	1291	-21.38	20240112	998	1.70	20240329	15090	-93.27	20230414	998	1.70	20240329	4.32	N	293580	500	478 억		442877	N	N	0	N	00	N