KissMeData/469900/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	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14284090	6818	21.23	2100	2100	2095	2720	1470	2095	2095.06	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
3	20240430	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14204480	6780	21.11	2100	2100	2095	2720	1470	2095	2095.06	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
4	20240430	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8420185	4019	12.51	2100	2100	2095	2720	1470	2095	2095.09	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
5	20240430	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8386665	4003	12.46	2100	2100	2095	2720	1470	2095	2095.09	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
6	20240430	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8118505	3875	12.07	2100	2100	2095	2720	1470	2095	2095.10	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
7	20240430	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7777020	3712	11.56	2100	2100	2095	2720	1470	2095	2095.10	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
8	20240430	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6576515	3139	9.77	2100	2100	2095	2720	1470	2095	2095.10	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
9	20240430	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	77700	37	0.12	2100	2100	2100	2720	1470	2095	2100.00	0.24	0	0	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
10	20240429	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	67280605	32117	142.86	2080	2105	2080	2700	1460	2080	2094.86	0.24	0	-36	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.57	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
11	20240429	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	65876885	31446	139.88	2080	2105	2080	2700	1460	2080	2094.92	0.24	0	-36	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.56	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
12	20240429	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	53322035	25445	113.18	2080	2105	2080	2700	1460	2080	2095.58	0.24	0	-30	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.45	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
13	20240429	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	52952670	25269	112.40	2080	2105	2080	2700	1460	2080	2095.56	0.24	0	-25	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.45	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
14	20240429	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	48773665	23279	103.55	2080	2100	2080	2700	1460	2080	2095.18	0.24	0	-24	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.42	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
15	20240429	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	13261660	6347	28.23	2080	2095	2080	2700	1460	2080	2089.44	0.24	0	-24	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
16	20240429	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	11849410	5672	25.23	2080	2095	2080	2700	1460	2080	2089.11	0.24	0	-24	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.10	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
17	20240429	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	405600	195	0.87	2080	2080	2080	2700	1460	2080	2080.00	0.24	0	-24	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13460	N	N	0	N	00	N
18	20240426	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	46817740	22481	100.87	2080	2090	2080	2695	1455	2075	2082.55	0.24	0	2370	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.40	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
19	20240426	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	46707290	22428	100.64	2080	2090	2080	2695	1455	2075	2082.54	0.24	0	2349	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.40	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
20	20240426	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	43362380	20823	93.44	2080	2090	2080	2695	1455	2075	2082.43	0.24	0	1999	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.37	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
21	20240426	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	41780195	20065	90.03	2080	2090	2080	2695	1455	2075	2082.24	0.24	0	1649	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.36	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
22	20240426	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	40938030	19662	88.23	2080	2090	2080	2695	1455	2075	2082.09	0.24	0	1278	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.35	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
23	20240426	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	39996045	19211	86.20	2080	2090	2080	2695	1455	2075	2081.93	0.24	0	927	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.34	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
24	20240426	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	6358490	3049	13.68	2080	2090	2080	2695	1455	2075	2085.43	0.24	0	166	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
25	20240426	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	66660	32	0.14	2080	2085	2080	2695	1455	2075	2083.12	0.24	0	0	2095	2085	2080	2070	2065	2082	2067	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13480	N	N	0	N	00	N
26	20240425	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	46404130	22286	152.82	2085	2090	2075	2700	1460	2080	2082.21	0.24	0	1006	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.40	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
27	20240425	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	46289555	22231	152.44	2085	2090	2075	2700	1460	2080	2082.21	0.24	0	976	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.40	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
28	20240425	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	39655540	19040	130.56	2085	2090	2075	2700	1460	2080	2082.75	0.24	0	785	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.34	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
29	20240425	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	27487590	13214	90.61	2085	2085	2075	2700	1460	2080	2080.19	0.24	0	585	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
30	20240425	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22523810	10828	74.25	2085	2085	2075	2700	1460	2080	2080.14	0.24	0	405	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
31	20240425	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	22094380	10622	72.84	2085	2085	2075	2700	1460	2080	2080.06	0.24	0	215	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
32	20240425	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21667960	10417	71.43	2085	2085	2080	2700	1460	2080	2080.06	0.24	0	55	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
33	20240425	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	229350	110	0.75	2085	2085	2085	2700	1460	2080	2085.00	0.24	0	-15	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13474	N	N	0	N	00	N
34	20240424	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	30327290	14583	126.25	2080	2085	2075	2710	1460	2085	2079.63	0.24	0	-79	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
35	20240424	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	30158810	14502	125.55	2080	2085	2075	2710	1460	2085	2079.63	0.24	0	-56	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
36	20240424	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	25034090	12043	104.26	2080	2085	2075	2710	1460	2085	2078.73	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.21	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
37	20240424	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20445415	9837	85.16	2080	2085	2075	2710	1460	2085	2078.42	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
38	20240424	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	20027945	9636	83.42	2080	2085	2075	2710	1460	2085	2078.45	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.17	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
39	20240424	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6781405	3260	28.22	2080	2085	2080	2710	1460	2085	2080.19	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
40	20240424	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5379430	2586	22.39	2080	2085	2080	2710	1460	2085	2080.21	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
41	20240424	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2477780	1191	10.31	2080	2085	2080	2710	1460	2085	2080.42	0.24	0	-8	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13553	N	N	0	N	00	N
42	20240423	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24046225	11551	76.66	2080	2085	2075	2710	1460	2085	2081.74	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.21	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
43	20240423	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	20188975	9701	64.39	2080	2085	2075	2710	1460	2085	2081.12	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.17	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
44	20240423	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17946970	8624	57.24	2080	2085	2075	2710	1460	2085	2081.05	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
45	20240423	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8765930	4211	27.95	2080	2085	2075	2710	1460	2085	2081.67	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
46	20240423	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7917390	3804	25.25	2080	2085	2075	2710	1460	2085	2081.33	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
47	20240423	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7035550	3381	22.44	2080	2085	2075	2710	1460	2085	2080.91	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
48	20240423	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4893200	2352	15.61	2080	2085	2075	2710	1460	2085	2080.44	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
49	20240423	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	312000	150	1.00	2080	2080	2080	2710	1460	2085	2080.00	0.24	0	-1	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13554	N	N	0	N	00	N
50	20240422	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	31286680	15054	224.08	2090	2090	2075	2715	1465	2090	2078.30	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.27	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
51	20240422	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	30167530	14516	216.08	2090	2090	2075	2715	1465	2090	2078.23	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
52	20240422	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	24713925	11894	177.05	2090	2090	2075	2715	1465	2090	2077.85	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.21	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
53	20240422	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	20667660	9944	148.02	2090	2090	2075	2715	1465	2090	2078.41	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
54	20240422	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	19901985	9575	142.53	2090	2090	2075	2715	1465	2090	2078.54	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.17	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
55	20240422	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2796910	1343	19.99	2090	2090	2080	2715	1465	2090	2082.58	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
56	20240422	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1357495	651	9.69	2090	2090	2085	2715	1465	2090	2085.25	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
57	20240422	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	125205	60	0.89	2090	2090	2085	2715	1465	2090	2086.75	0.24	0	-3	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
58	20240419	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14036895	6718	50.49	2090	2100	2080	2715	1465	2090	2089.44	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
59	20240419	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12968675	6205	46.64	2090	2100	2080	2715	1465	2090	2090.04	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
60	20240419	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10856995	5193	39.03	2090	2100	2085	2715	1465	2090	2090.70	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
61	20240419	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6053735	2893	21.74	2090	2100	2090	2715	1465	2090	2092.55	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
62	20240419	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4584090	2190	16.46	2090	2100	2090	2715	1465	2090	2093.19	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
63	20240419	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3491020	1667	12.53	2090	2100	2090	2715	1465	2090	2094.19	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
64	20240419	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	447260	214	1.61	2090	2090	2090	2715	1465	2090	2090.00	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
65	20240419	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.24	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13557	N	N	0	N	00	N
66	20240418	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	27777025	13305	141.39	2080	2095	2080	2715	1465	2090	2087.71	0.24	0	-42	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
67	20240418	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	26000525	12455	132.36	2080	2095	2080	2715	1465	2090	2087.56	0.24	0	-22	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
68	20240418	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22963245	11002	116.92	2080	2095	2080	2715	1465	2090	2087.19	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.20	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
69	20240418	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	19357945	9277	98.59	2080	2095	2080	2715	1465	2090	2086.66	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.17	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
70	20240418	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17008480	8153	86.64	2080	2090	2080	2715	1465	2090	2086.16	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
71	20240418	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13443345	6447	68.51	2080	2090	2080	2715	1465	2090	2085.21	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
72	20240418	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9208920	4420	46.97	2080	2090	2080	2715	1465	2090	2083.47	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
73	20240418	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	542890	261	2.77	2080	2090	2080	2715	1465	2090	2080.04	0.24	0	0	2100	2095	2085	2080	2070	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
74	20240417	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	19583460	9410	16.33	2080	2090	2075	2700	1460	2080	2081.13	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.17	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
75	20240417	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19192630	9223	16.01	2080	2090	2075	2700	1460	2080	2080.95	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.16	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
76	20240417	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	9260880	4449	7.72	2080	2090	2075	2700	1460	2080	2081.56	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
77	20240417	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8457205	4064	7.05	2080	2090	2075	2700	1460	2080	2081.01	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
78	20240417	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6813350	3275	5.68	2080	2090	2075	2700	1460	2080	2080.41	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
79	20240417	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5260000	2529	4.39	2080	2090	2075	2700	1460	2080	2079.87	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
80	20240417	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1920115	923	1.60	2080	2090	2075	2700	1460	2080	2080.30	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
81	20240417	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	462040	222	0.39	2080	2085	2080	2700	1460	2080	2081.26	0.24	0	0	2123	2101	2088	2066	2053	2095	2060	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13599	N	N	0	N	00	N
82	20240416	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	119945675	57552	273.55	2090	2110	2075	2715	1465	2090	2084.13	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	1.03	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
83	20240416	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	119916525	57538	273.48	2090	2110	2075	2715	1465	2090	2084.13	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	1.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
84	20240416	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	112631345	54066	256.98	2090	2090	2075	2715	1465	2090	2083.22	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.96	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
85	20240416	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	95531535	45882	218.08	2090	2090	2075	2715	1465	2090	2082.11	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.82	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
86	20240416	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	94864460	45561	216.55	2090	2090	2075	2715	1465	2090	2082.14	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.81	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
87	20240416	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	90631660	43526	206.88	2090	2090	2075	2715	1465	2090	2082.24	0.41	0	-9380	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.78	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
88	20240416	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8610230	4121	19.59	2090	2090	2085	2715	1465	2090	2089.35	0.41	0	0	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
89	20240416	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	361570	173	0.82	2090	2090	2090	2715	1465	2090	2090.00	0.41	0	0	2106	2097	2086	2077	2066	2102	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
90	20240415	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	43865795	21038	334.15	2080	2095	2075	2700	1460	2080	2085.07	0.41	0	1820	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.38	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
91	20240415	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	39643995	19018	302.06	2080	2095	2075	2700	1460	2080	2084.55	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.34	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
92	20240415	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	35984405	17267	274.25	2080	2095	2075	2700	1460	2080	2084.00	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
93	20240415	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	26487135	12717	201.99	2080	2090	2075	2700	1460	2080	2082.81	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.23	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
94	20240415	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20701815	9938	157.85	2080	2090	2075	2700	1460	2080	2083.10	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
95	20240415	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20080950	9640	153.11	2080	2090	2075	2700	1460	2080	2083.09	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.17	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
96	20240415	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14081075	6758	107.34	2080	2090	2075	2700	1460	2080	2083.62	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
97	20240415	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	642590	309	4.91	2080	2080	2075	2700	1460	2080	2079.58	0.41	0	0	2090	2085	2080	2075	2070	2087	2077	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22979	N	N	0	N	00	N
98	20240412	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13075125	6296	37.24	2075	2085	2075	2700	1460	2080	2076.74	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
99	20240412	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	13023125	6271	37.09	2075	2085	2075	2700	1460	2080	2076.72	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
100	20240412	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11993475	5776	34.17	2075	2085	2075	2700	1460	2080	2076.43	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
101	20240412	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10294115	4959	29.33	2075	2085	2075	2700	1460	2080	2075.84	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
102	20240412	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8192735	3948	23.35	2075	2080	2075	2700	1460	2080	2075.16	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
103	20240412	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7613310	3669	21.70	2075	2080	2075	2700	1460	2080	2075.04	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.07	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
104	20240412	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2205810	1063	6.29	2075	2080	2075	2700	1460	2080	2075.08	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.02	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
105	20240412	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	188835	91	0.54	2075	2080	2075	2700	1460	2080	2075.11	0.41	0	-11	2093	2086	2078	2071	2063	2090	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
106	20240411	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	35109075	16906	82.30	2075	2085	2070	2695	1455	2075	2076.72	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.30	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
107	20240411	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	35050835	16878	82.17	2075	2085	2070	2695	1455	2075	2076.72	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.30	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
108	20240411	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	27105235	13058	63.57	2075	2085	2070	2695	1455	2075	2075.76	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.23	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
109	20240411	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	25724115	12394	60.34	2075	2085	2070	2695	1455	2075	2075.53	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
110	20240411	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	25073075	12081	58.81	2075	2085	2070	2695	1455	2075	2075.41	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
111	20240411	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	12784360	6164	30.01	2075	2080	2070	2695	1455	2075	2074.04	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
112	20240411	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4049360	1956	9.52	2075	2075	2070	2695	1455	2075	2070.22	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
113	20240411	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	511520	247	1.20	2075	2075	2070	2695	1455	2075	2070.93	0.41	0	0	2088	2081	2073	2066	2058	2085	2070	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
114	20240409	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	42630405	20541	78.37	2070	2080	2065	2690	1450	2070	2075.38	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.37	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
115	20240409	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	40964180	19738	75.30	2070	2080	2065	2690	1450	2070	2075.40	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.35	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
116	20240409	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	38024765	18322	69.90	2070	2080	2065	2690	1450	2070	2075.36	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.33	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
117	20240409	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	36261155	17473	66.66	2070	2080	2065	2690	1450	2070	2075.27	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
118	20240409	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	33929070	16350	62.38	2070	2080	2065	2690	1450	2070	2075.17	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.29	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
119	20240409	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	32171700	15504	59.15	2070	2080	2065	2690	1450	2070	2075.06	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.28	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
120	20240409	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	29177695	14062	53.65	2070	2080	2065	2690	1450	2070	2074.93	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.25	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
121	20240409	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	111780	54	0.21	2070	2070	2070	2690	1450	2070	2070.00	0.41	0	0	2080	2075	2070	2065	2060	2077	2067	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		22990	N	N	0	N	00	N
122	20240408	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	53167510	25708	97.91	2065	2075	2065	2690	1450	2070	2068.12	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.46	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
123	20240408	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	52875635	25567	97.37	2065	2075	2065	2690	1450	2070	2068.12	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.46	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
124	20240408	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	50546080	24440	93.08	2065	2075	2065	2690	1450	2070	2068.17	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.44	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
125	20240408	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	49253840	23816	90.70	2065	2075	2065	2690	1450	2070	2068.10	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.42	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
126	20240408	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	36711860	17748	67.59	2065	2075	2065	2690	1450	2070	2068.51	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.32	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
127	20240408	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	32939010	15927	60.66	2065	2075	2065	2690	1450	2070	2068.12	0.50	0	-4990	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.28	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
128	20240408	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3847870	1858	7.08	2065	2075	2065	2690	1450	2070	2070.97	0.50	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
129	20240408	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	128030	62	0.24	2065	2065	2065	2690	1450	2070	2065.00	0.50	0	0	2090	2080	2070	2060	2050	2085	2065	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		27980	N	N	0	N	00	N
130	20240405	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	54391645	26258	119.53	2065	2080	2060	2690	1450	2070	2071.43	0.44	0	4191	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.47	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
131	20240405	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42279775	20407	92.90	2065	2080	2060	2690	1450	2070	2071.83	0.44	0	4111	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.36	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
132	20240405	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	39256950	18948	86.26	2065	2080	2060	2690	1450	2070	2071.83	0.44	0	3811	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.34	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
133	20240405	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	35128775	16957	77.19	2065	2075	2060	2690	1450	2070	2071.64	0.44	0	3451	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.30	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
134	20240405	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	33964895	16396	74.64	2065	2075	2060	2690	1450	2070	2071.54	0.44	0	3151	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.29	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
135	20240405	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	33197195	16026	72.95	2065	2075	2060	2690	1450	2070	2071.46	0.44	0	2791	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.29	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
136	20240405	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	12534405	6064	27.61	2065	2075	2060	2690	1450	2070	2067.02	0.44	0	2471	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.11	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
137	20240405	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	9781560	4733	21.55	2065	2070	2060	2690	1450	2070	2066.67	0.44	0	1649	2080	2075	2070	2065	2060	2075	2065	6	620	100	1440	5	1	5605000	115	-62.42	1.43	12	0.08	-33.00	1439.00	4830	20240305	-57.35	2015	20240305	2.23	4830	-57.35	20240305	2015	2.23	20240305	4830	-57.35	20240305	2015	2.23	20240305	0.00	N	469900	100	5 억		24509	N	N	0	N	00	N
138	20240404	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	45470735	21965	106.92	2070	2075	2065	2690	1450	2070	2070.15	0.41	0	3417	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.39	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
139	20240404	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	45261665	21864	106.43	2070	2075	2065	2690	1450	2070	2070.15	0.41	0	3377	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.39	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
140	20240404	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35962940	17364	84.53	2070	2075	2065	2690	1450	2070	2071.12	0.41	0	3057	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.31	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
141	20240404	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	32525905	15705	76.45	2070	2075	2065	2690	1450	2070	2071.05	0.41	0	2717	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.28	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
142	20240404	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	21263860	10266	49.97	2070	2075	2065	2690	1450	2070	2071.29	0.41	0	2417	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
143	20240404	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	19549960	9440	45.95	2070	2075	2065	2690	1450	2070	2070.97	0.41	0	2077	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.17	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
144	20240404	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	16654565	8043	39.15	2070	2075	2065	2690	1450	2070	2070.69	0.41	0	1777	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.14	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
145	20240404	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	5940070	2867	13.96	2070	2075	2065	2690	1450	2070	2071.88	0.41	0	1437	2083	2076	2068	2061	2053	2077	2062	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		23103	N	N	0	N	00	N
146	20240403	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	42385135	20536	81.40	2070	2075	2060	2690	1450	2070	2063.94	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.37	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
147	20240403	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	41141065	19935	79.01	2070	2075	2060	2690	1450	2070	2063.76	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.36	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
148	20240403	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	40327450	19541	77.45	2070	2075	2060	2690	1450	2070	2063.74	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.35	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
149	20240403	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	40283980	19520	77.37	2070	2075	2060	2690	1450	2070	2063.73	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.35	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
150	20240403	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	38005760	18417	73.00	2070	2075	2060	2690	1450	2070	2063.62	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.33	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
151	20240403	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35981730	17438	69.12	2070	2075	2060	2690	1450	2070	2063.41	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.31	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
152	20240403	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	35367980	17141	67.94	2070	2075	2060	2690	1450	2070	2063.36	0.39	0	1388	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.31	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
153	20240403	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	12837780	6221	24.66	2070	2070	2060	2690	1450	2070	2063.62	0.39	0	732	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.11	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		21745	N	N	0	N	00	N
154	20240402	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	52309865	25230	175.04	2075	2085	2060	2700	1460	2080	2073.32	0.39	0	-280	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.45	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
155	20240402	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	52309865	25230	175.04	2075	2085	2060	2700	1460	2080	2073.32	0.39	0	-280	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.45	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
156	20240402	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	51984360	25073	173.95	2075	2085	2060	2700	1460	2080	2073.32	0.39	0	-232	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.45	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
157	20240402	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	50661900	24434	169.52	2075	2085	2060	2700	1460	2080	2073.42	0.39	0	-232	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.58	1.44	12	0.44	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
158	20240402	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	29369090	14135	98.06	2075	2085	2075	2700	1460	2080	2077.76	0.39	0	-259	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.25	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
159	20240402	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21881190	10533	73.07	2075	2085	2075	2700	1460	2080	2077.39	0.39	0	-259	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
160	20240402	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17289475	8324	57.75	2075	2085	2075	2700	1460	2080	2077.06	0.39	0	-259	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
161	20240402	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	24900	12	0.08	2075	2075	2075	2700	1460	2080	2075.00	0.39	0	0	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21793	N	N	0	N	00	N
162	20240401	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	29880310	14414	32.00	2075	2080	2070	2695	1455	2075	2073.01	0.39	0	-24	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
163	20240401	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	29462230	14213	31.56	2075	2080	2070	2695	1455	2075	2072.91	0.39	0	-24	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.25	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
164	20240401	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	28219850	13614	30.23	2075	2080	2070	2695	1455	2075	2072.86	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
165	20240401	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20552225	9925	22.04	2075	2075	2070	2695	1455	2075	2070.75	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
166	20240401	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20498275	9899	21.98	2075	2075	2070	2695	1455	2075	2070.74	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.18	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
167	20240401	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	18165450	8774	19.48	2075	2075	2070	2695	1455	2075	2070.37	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.16	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
168	20240401	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11068790	5346	11.87	2075	2075	2070	2695	1455	2075	2070.48	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N
169	20240401	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	771900	372	0.83	2075	2075	2075	2695	1455	2075	2075.00	0.39	0	-11	2108	2091	2083	2066	2058	2087	2062	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		21817	N	N	0	N	00	N