KissMeData/418210/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	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-35	5	-1.34	30150765	11934	39.91	2600	2600	2450	3385	1825	2605	2526.46	0.06	0	139	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	94	69.46	1.34	12	0.33	37.00	1924.00	2615	20240426	-1.72	2060	20230424	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2070	24.15	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
3	20240430	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-85	5	-3.26	28367400	11235	37.57	2600	2600	2450	3385	1825	2605	2524.91	0.06	0	102	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	92	68.11	1.31	12	0.31	37.00	1924.00	2615	20240426	-3.63	2060	20230424	22.33	2615	-3.63	20240426	2185	15.33	20240103	2615	-3.63	20240426	2070	21.74	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
4	20240430	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-65	5	-2.50	25174665	9969	33.34	2600	2600	2450	3385	1825	2605	2525.29	0.06	0	107	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	93	68.65	1.32	12	0.27	37.00	1924.00	2615	20240426	-2.87	2060	20230424	23.30	2615	-2.87	20240426	2185	16.25	20240103	2615	-2.87	20240426	2070	22.71	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
5	20240430	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-80	5	-3.07	23288765	9222	30.84	2600	2600	2450	3385	1825	2605	2525.35	0.06	0	111	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	92	68.24	1.31	12	0.25	37.00	1924.00	2615	20240426	-3.44	2060	20230424	22.57	2615	-3.44	20240426	2185	15.56	20240103	2615	-3.44	20240426	2070	21.98	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
6	20240430	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-60	5	-2.30	18930250	7496	25.07	2600	2600	2450	3385	1825	2605	2525.38	0.06	0	112	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	93	68.78	1.32	12	0.20	37.00	1924.00	2615	20240426	-2.68	2060	20230424	23.54	2615	-2.68	20240426	2185	16.48	20240103	2615	-2.68	20240426	2070	22.95	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
7	20240430	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-65	5	-2.50	18597100	7365	24.63	2600	2600	2450	3385	1825	2605	2525.06	0.06	0	112	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	93	68.65	1.32	12	0.20	37.00	1924.00	2615	20240426	-2.87	2060	20230424	23.30	2615	-2.87	20240426	2185	16.25	20240103	2615	-2.87	20240426	2070	22.71	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
8	20240430	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-45	5	-1.73	8035315	3201	10.70	2600	2600	2450	3385	1825	2605	2510.25	0.06	0	36	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	94	69.19	1.33	12	0.09	37.00	1924.00	2615	20240426	-2.10	2060	20230424	24.27	2615	-2.10	20240426	2185	17.16	20240103	2615	-2.10	20240426	2070	23.67	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
9	20240430	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-55	5	-2.11	7547785	3010	10.07	2600	2600	2450	3385	1825	2605	2507.57	0.06	0	37	2648	2626	2588	2566	2528	2635	2575	4	780	100	1820	5	1	3660000	93	68.92	1.33	12	0.08	37.00	1924.00	2615	20240426	-2.49	2060	20230424	23.79	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2070	23.19	20230502	0.00	N	418210	100	3 억		2126	N	N	0	N	00	N
10	20240429	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	0	3	0.00	77497155	29904	107.53	2605	2610	2550	3385	1825	2605	2591.53	0.06	0	106	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.82	37.00	1924.00	2615	20240426	-0.38	2060	20230421	26.46	2615	-0.38	20240426	2185	19.22	20240103	2615	-0.38	20240426	2070	25.85	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
11	20240429	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	0	3	0.00	77109380	29755	106.99	2605	2610	2550	3385	1825	2605	2591.48	0.06	0	132	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.81	37.00	1924.00	2615	20240426	-0.38	2060	20230421	26.46	2615	-0.38	20240426	2185	19.22	20240103	2615	-0.38	20240426	2070	25.85	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
12	20240429	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-35	5	-1.34	66411285	25642	92.20	2605	2610	2550	3385	1825	2605	2589.94	0.06	0	343	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	94	69.46	1.34	12	0.70	37.00	1924.00	2615	20240426	-1.72	2060	20230421	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2070	24.15	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
13	20240429	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-30	5	-1.15	63600275	24548	88.27	2605	2610	2550	3385	1825	2605	2590.85	0.06	0	349	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	94	69.59	1.34	12	0.67	37.00	1924.00	2615	20240426	-1.53	2060	20230421	25.00	2615	-1.53	20240426	2185	17.85	20240103	2615	-1.53	20240426	2070	24.40	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
14	20240429	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-15	5	-0.58	46809040	18000	64.72	2605	2610	2590	3385	1825	2605	2600.50	0.06	0	0	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.00	1.35	12	0.49	37.00	1924.00	2615	20240426	-0.96	2060	20230421	25.73	2615	-0.96	20240426	2185	18.54	20240103	2615	-0.96	20240426	2070	25.12	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
15	20240429	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	0	3	0.00	43104800	16575	59.60	2605	2610	2590	3385	1825	2605	2600.59	0.06	0	0	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.45	37.00	1924.00	2615	20240426	-0.38	2060	20230421	26.46	2615	-0.38	20240426	2185	19.22	20240103	2615	-0.38	20240426	2070	25.85	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
16	20240429	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	0	3	0.00	39017555	15006	53.96	2605	2610	2590	3385	1825	2605	2600.13	0.06	0	0	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.41	37.00	1924.00	2615	20240426	-0.38	2060	20230421	26.46	2615	-0.38	20240426	2185	19.22	20240103	2615	-0.38	20240426	2070	25.85	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
17	20240429	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-15	5	-0.58	4860035	1866	6.71	2605	2605	2590	3385	1825	2605	2604.52	0.06	0	0	2675	2640	2580	2545	2485	2657	2562	4	780	100	1820	5	1	3660000	95	70.00	1.35	12	0.05	37.00	1924.00	2615	20240426	-0.96	2060	20230421	25.73	2615	-0.96	20240426	2185	18.54	20240103	2615	-0.96	20240426	2070	25.12	20230502	0.00	N	418210	100	3 억		2020	N	N	0	N	00	N
18	20240426	161317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2605	50	2	1.96	71602345	27811	111.19	2520	2615	2520	3320	1790	2555	2574.61	0.04	0	433	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	95	70.41	1.35	12	0.76	37.00	1924.00	2615	20240426	-0.38	2060	20230421	26.46	2615	-0.38	20240426	2185	19.22	20240103	2615	-0.38	20240426	2060	26.46	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
19	20240426	151319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	60	2	2.35	67641735	26291	105.11	2520	2615	2520	3320	1790	2555	2572.81	0.04	0	433	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	96	70.68	1.36	12	0.72	37.00	1924.00	2615	20240426	0.00	2060	20230421	26.94	2615	0.00	20240426	2185	19.68	20240103	2615	0.00	20240426	2060	26.94	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
20	20240426	141317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2580	25	2	0.98	51245625	19968	79.83	2520	2585	2520	3320	1790	2555	2566.39	0.04	0	428	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	94	69.73	1.34	12	0.55	37.00	1924.00	2585	20240426	-0.19	2060	20230421	25.24	2585	-0.19	20240426	2185	18.08	20240103	2585	-0.19	20240426	2060	25.24	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
21	20240426	131317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2575	20	2	0.78	45659165	17802	71.17	2520	2585	2520	3320	1790	2555	2564.83	0.04	0	429	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	94	69.59	1.34	12	0.49	37.00	1924.00	2585	20240426	-0.39	2060	20230421	25.00	2585	-0.39	20240426	2185	17.85	20240103	2585	-0.39	20240426	2060	25.00	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
22	20240426	121315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2565	10	2	0.39	44429675	17323	69.26	2520	2585	2520	3320	1790	2555	2564.78	0.04	0	265	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	94	69.32	1.33	12	0.47	37.00	1924.00	2585	20240426	-0.77	2060	20230421	24.51	2585	-0.77	20240426	2185	17.39	20240103	2585	-0.77	20240426	2060	24.51	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
23	20240426	111310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2570	15	2	0.59	37549560	14648	58.56	2520	2585	2520	3320	1790	2555	2563.46	0.04	0	243	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	94	69.46	1.34	12	0.40	37.00	1924.00	2585	20240426	-0.58	2060	20230421	24.76	2585	-0.58	20240426	2185	17.62	20240103	2585	-0.58	20240426	2060	24.76	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
24	20240426	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-5	5	-0.20	5215000	2058	8.23	2520	2550	2520	3320	1790	2555	2534.01	0.04	0	268	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	93	68.92	1.33	12	0.06	37.00	1924.00	2580	20240221	-1.16	2060	20230421	23.79	2580	-1.16	20240221	2185	16.70	20240103	2580	-1.16	20240221	2060	23.79	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
25	20240426	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-30	5	-1.17	310060	123	0.49	2520	2525	2520	3320	1790	2555	2520.81	0.04	0	-1	2638	2596	2518	2476	2398	2617	2497	4	765	100	1780	5	1	3660000	92	68.24	1.31	12	0.00	37.00	1924.00	2580	20240221	-2.13	2060	20230421	22.57	2580	-2.13	20240221	2185	15.56	20240103	2580	-2.13	20240221	2060	22.57	20230426	0.00	N	418210	100	3 억		1587	N	N	0	N	00	N
26	20240425	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	90	2	3.65	62318725	25013	279.98	2460	2560	2440	3200	1730	2465	2491.45	0.05	0	-323	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	94	69.05	1.33	12	0.68	37.00	1924.00	2580	20240221	-0.97	2060	20230421	24.03	2580	-0.97	20240221	2185	16.93	20240103	2580	-0.97	20240221	2060	24.03	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
27	20240425	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	75	2	3.04	59686355	23980	268.41	2460	2550	2440	3200	1730	2465	2489.01	0.05	0	-300	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	93	68.65	1.32	12	0.66	37.00	1924.00	2580	20240221	-1.55	2060	20230421	23.30	2580	-1.55	20240221	2185	16.25	20240103	2580	-1.55	20240221	2060	23.30	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
28	20240425	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	30	2	1.22	46506670	18753	209.91	2460	2520	2440	3200	1730	2465	2479.96	0.05	0	269	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	91	67.43	1.30	12	0.51	37.00	1924.00	2580	20240221	-3.29	2060	20230421	21.12	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
29	20240425	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	30	2	1.22	46202385	18631	208.54	2460	2520	2440	3200	1730	2465	2479.87	0.05	0	270	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	91	67.43	1.30	12	0.51	37.00	1924.00	2580	20240221	-3.29	2060	20230421	21.12	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
30	20240425	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	30	2	1.22	20553020	8363	93.61	2460	2495	2440	3200	1730	2465	2457.61	0.05	0	98	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	91	67.43	1.30	12	0.23	37.00	1924.00	2580	20240221	-3.29	2060	20230421	21.12	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
31	20240425	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	19841955	8078	90.42	2460	2485	2440	3200	1730	2465	2456.30	0.05	0	98	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.22	37.00	1924.00	2580	20240221	-4.46	2060	20230421	19.66	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2060	19.66	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
32	20240425	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	14748035	6013	67.30	2460	2465	2440	3200	1730	2465	2452.69	0.05	0	98	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.16	37.00	1924.00	2580	20240221	-4.46	2060	20230421	19.66	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2060	19.66	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
33	20240425	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	4920	2	0.02	2460	2460	2460	3200	1730	2465	2460.00	0.05	0	-1	2508	2486	2458	2436	2408	2497	2447	4	735	100	1720	5	1	3660000	90	66.49	1.28	12	0.00	37.00	1924.00	2580	20240221	-4.65	2060	20230421	19.42	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2060	19.42	20230426	0.00	N	418210	100	3 억		1910	N	N	0	N	00	N
34	20240424	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	5	2	0.20	21906815	8933	37.00	2460	2480	2430	3195	1725	2460	2452.35	0.05	0	30	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.24	37.00	1924.00	2580	20240221	-4.46	2060	20230421	19.66	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2060	19.66	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
35	20240424	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	20887065	8519	35.29	2460	2480	2430	3195	1725	2460	2451.82	0.05	0	48	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.49	1.28	12	0.23	37.00	1924.00	2580	20240221	-4.65	2060	20230421	19.42	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2060	19.42	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
36	20240424	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-5	5	-0.20	14887940	6076	25.17	2460	2480	2430	3195	1725	2460	2450.29	0.05	0	47	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.35	1.28	12	0.17	37.00	1924.00	2580	20240221	-4.84	2060	20230421	19.17	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2060	19.17	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
37	20240424	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-5	5	-0.20	9285680	3798	15.73	2460	2460	2430	3195	1725	2460	2444.89	0.05	0	-12	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.35	1.28	12	0.10	37.00	1924.00	2580	20240221	-4.84	2060	20230421	19.17	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2060	19.17	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
38	20240424	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	9236580	3778	15.65	2460	2460	2430	3195	1725	2460	2444.83	0.05	0	-12	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.22	1.27	12	0.10	37.00	1924.00	2580	20240221	-5.04	2060	20230421	18.93	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2060	18.93	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
39	20240424	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-5	5	-0.20	8445130	3455	14.31	2460	2460	2430	3195	1725	2460	2444.32	0.05	0	-12	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.35	1.28	12	0.09	37.00	1924.00	2580	20240221	-4.84	2060	20230421	19.17	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2060	19.17	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
40	20240424	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-15	5	-0.61	1909875	782	3.24	2460	2460	2430	3195	1725	2460	2442.30	0.05	0	85	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	89	66.08	1.27	12	0.02	37.00	1924.00	2580	20240221	-5.23	2060	20230421	18.69	2580	-5.23	20240221	2185	11.90	20240103	2580	-5.23	20240221	2060	18.69	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
41	20240424	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	516500	210	0.87	2460	2460	2450	3195	1725	2460	2459.52	0.05	0	-30	2553	2506	2453	2406	2353	2480	2380	4	735	100	1720	5	1	3660000	90	66.22	1.27	12	0.01	37.00	1924.00	2580	20240221	-5.04	2060	20230421	18.93	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2060	18.93	20230424	0.00	N	418210	100	3 억		1880	N	N	0	N	00	N
42	20240423	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-25	5	-1.01	58762575	24141	225.17	2485	2500	2400	3230	1740	2485	2434.14	0.04	0	540	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	90	66.49	1.28	12	0.66	37.00	1924.00	2580	20240221	-4.65	2055	20230417	19.71	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2060	19.42	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
43	20240423	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-45	5	-1.81	56860275	23364	217.93	2485	2500	2400	3230	1740	2485	2433.67	0.04	0	451	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	89	65.95	1.27	12	0.64	37.00	1924.00	2580	20240221	-5.43	2055	20230417	18.73	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2060	18.45	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
44	20240423	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-45	5	-1.81	47197985	19402	180.97	2485	2500	2400	3230	1740	2485	2432.64	0.04	0	2101	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	89	65.95	1.27	12	0.53	37.00	1924.00	2580	20240221	-5.43	2055	20230417	18.73	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2060	18.45	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
45	20240423	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-45	5	-1.81	43050710	17698	165.08	2485	2500	2400	3230	1740	2485	2432.52	0.04	0	2101	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	89	65.95	1.27	12	0.48	37.00	1924.00	2580	20240221	-5.43	2055	20230417	18.73	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2060	18.45	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
46	20240423	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-40	5	-1.61	30013315	12284	114.58	2485	2500	2400	3230	1740	2485	2443.29	0.04	0	2103	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	89	66.08	1.27	12	0.34	37.00	1924.00	2580	20240221	-5.23	2055	20230417	18.98	2580	-5.23	20240221	2185	11.90	20240103	2580	-5.23	20240221	2060	18.69	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
47	20240423	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	12376340	4988	46.53	2485	2500	2455	3230	1740	2485	2481.22	0.04	0	99	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	91	67.03	1.29	12	0.14	37.00	1924.00	2580	20240221	-3.88	2055	20230417	20.68	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2060	20.39	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
48	20240423	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	12371395	4986	46.51	2485	2500	2455	3230	1740	2485	2481.23	0.04	0	99	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	90	66.62	1.28	12	0.14	37.00	1924.00	2580	20240221	-4.46	2055	20230417	19.95	2580	-4.46	20240221	2185	12.81	20240103	2580	-4.46	20240221	2060	19.66	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
49	20240423	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	521800	210	1.96	2485	2485	2480	3230	1740	2485	2484.76	0.04	0	-10	2548	2516	2468	2436	2388	2532	2452	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.01	37.00	1924.00	2580	20240221	-3.68	2055	20230417	20.92	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2060	20.63	20230424	0.00	N	418210	100	3 억		1340	N	N	0	N	00	N
50	20240422	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-10	5	-0.40	26665555	10721	231.26	2420	2500	2420	3240	1750	2495	2487.23	0.03	0	75	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.16	1.29	12	0.29	37.00	1924.00	2580	20240221	-3.68	2055	20230417	20.92	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2060	20.63	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
51	20240422	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	26024175	10463	225.69	2420	2500	2420	3240	1750	2495	2487.26	0.03	0	25	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.29	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
52	20240422	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	17556755	7062	152.33	2420	2500	2420	3240	1750	2495	2486.09	0.03	0	30	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.19	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
53	20240422	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	17481995	7032	151.68	2420	2495	2420	3240	1750	2495	2486.06	0.03	0	31	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.43	1.30	12	0.19	37.00	1924.00	2580	20240221	-3.29	2055	20230417	21.41	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
54	20240422	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	17297805	6958	150.09	2420	2495	2420	3240	1750	2495	2486.03	0.03	0	34	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.19	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
55	20240422	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	3245335	1306	28.17	2420	2495	2420	3240	1750	2495	2484.94	0.03	0	-2	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.04	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
56	20240422	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	2449430	986	21.27	2420	2495	2420	3240	1750	2495	2484.21	0.03	0	-2	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.03	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
57	20240422	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-5	5	-0.20	995675	401	8.65	2420	2495	2420	3240	1750	2495	2482.98	0.03	0	0	2518	2506	2488	2476	2458	2510	2480	4	745	100	1740	5	1	3660000	91	67.30	1.29	12	0.01	37.00	1924.00	2580	20240221	-3.49	2055	20230417	21.17	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230424	0.00	N	418210	100	3 억		1265	N	N	0	N	00	N
58	20240419	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	11566940	4636	245.68	2495	2500	2470	3250	1750	2500	2495.03	0.04	0	-21	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.13	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
59	20240419	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	10224630	4098	217.17	2495	2500	2470	3250	1750	2500	2495.03	0.04	0	-21	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.11	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
60	20240419	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	9593280	3844	203.71	2495	2500	2470	3250	1750	2500	2495.65	0.04	0	-19	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.11	37.00	1924.00	2580	20240221	-3.49	2040	20230413	22.06	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
61	20240419	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	9249660	3706	196.40	2495	2500	2470	3250	1750	2500	2495.86	0.04	0	-8	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.10	37.00	1924.00	2580	20240221	-3.49	2040	20230413	22.06	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
62	20240419	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	8753620	3506	185.80	2495	2500	2470	3250	1750	2500	2496.75	0.04	0	-6	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	66.89	1.29	12	0.10	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2060	20.15	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
63	20240419	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-20	5	-0.80	7931885	3174	168.20	2495	2500	2470	3250	1750	2500	2499.02	0.04	0	-6	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.03	1.29	12	0.09	37.00	1924.00	2580	20240221	-3.88	2040	20230413	21.57	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2060	20.39	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
64	20240419	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	7638845	3056	161.95	2495	2500	2470	3250	1750	2500	2499.62	0.04	0	-4	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.08	37.00	1924.00	2580	20240221	-3.49	2040	20230413	22.06	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
65	20240419	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	9975	4	0.21	2495	2495	2490	3250	1750	2500	2493.75	0.04	0	-1	2523	2511	2488	2476	2453	2517	2482	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.00	37.00	1924.00	2580	20240221	-3.49	2040	20230413	22.06	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2060	20.87	20230421	0.00	N	418210	100	3 억		1286	N	N	0	N	00	N
66	20240418	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	4713275	1887	18.86	2500	2500	2465	3255	1755	2505	2497.76	0.04	0	-14	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.05	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2060	21.36	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
67	20240418	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	3658275	1465	14.65	2500	2500	2465	3255	1755	2505	2497.12	0.04	0	-14	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.04	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2060	21.36	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
68	20240418	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	3118295	1249	12.49	2500	2500	2465	3255	1755	2505	2496.63	0.04	0	-10	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.03	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2060	21.36	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
69	20240418	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	570895	229	2.29	2500	2500	2465	3255	1755	2505	2492.99	0.04	0	-10	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.01	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
70	20240418	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	149240	60	0.60	2500	2500	2465	3255	1755	2505	2487.33	0.04	0	-8	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
71	20240418	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	149240	60	0.60	2500	2500	2465	3255	1755	2505	2487.33	0.04	0	-8	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
72	20240418	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	74985	30	0.30	2500	2500	2495	3255	1755	2505	2499.50	0.04	0	-3	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2060	21.12	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
73	20240418	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	2500	1	0.01	2500	2500	2500	3255	1755	2505	2500.00	0.04	0	0	2571	2537	2471	2437	2371	2555	2455	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.00	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2060	21.36	20230421	0.00	N	418210	100	3 억		1300	N	N	0	N	00	N
74	20240417	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	5	2	0.20	24747695	10003	204.31	2505	2505	2405	3250	1750	2500	2474.03	0.03	0	39	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.27	37.00	1924.00	2580	20240221	-2.91	2040	20230413	22.79	2580	-2.91	20240221	2185	14.65	20240103	2580	-2.91	20240221	2055	21.90	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
75	20240417	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	21698365	8785	179.43	2505	2505	2405	3250	1750	2500	2469.93	0.03	0	57	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.24	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2055	21.41	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
76	20240417	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	21653555	8767	179.06	2505	2505	2405	3250	1750	2500	2469.89	0.03	0	67	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	67.16	1.29	12	0.24	37.00	1924.00	2580	20240221	-3.68	2040	20230413	21.81	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2055	20.92	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
77	20240417	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	16624250	6728	137.42	2505	2505	2405	3250	1750	2500	2470.91	0.03	0	-29	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	66.89	1.29	12	0.18	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2055	20.44	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
78	20240417	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	15371860	6222	127.08	2505	2505	2405	3250	1750	2500	2470.57	0.03	0	-25	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	67.16	1.29	12	0.17	37.00	1924.00	2580	20240221	-3.68	2040	20230413	21.81	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2055	20.92	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
79	20240417	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	15043695	6090	124.39	2505	2505	2405	3250	1750	2500	2470.23	0.03	0	-10	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.17	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2055	21.41	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
80	20240417	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	8685020	3507	71.63	2505	2505	2405	3250	1750	2500	2476.48	0.03	0	-8	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.10	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2055	21.65	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
81	20240417	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	79625	32	0.65	2505	2505	2475	3250	1750	2500	2488.28	0.03	0	-1	2533	2516	2483	2466	2433	2525	2475	4	750	100	1750	5	1	3660000	91	66.89	1.29	12	0.00	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2055	20.44	20230417	0.00	N	418210	100	3 억		1261	N	N	0	N	00	N
82	20240416	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	5	2	0.20	12051660	4896	45.94	2490	2500	2450	3240	1750	2495	2461.53	0.05	0	-560	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	92	67.57	1.30	12	0.13	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2055	21.65	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
83	20240416	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-15	5	-0.60	11039740	4490	42.13	2490	2490	2450	3240	1750	2495	2458.74	0.05	0	-546	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	91	67.03	1.29	12	0.12	37.00	1924.00	2580	20240221	-3.88	2040	20230413	21.57	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2055	20.68	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
84	20240416	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	9775305	3975	37.30	2490	2490	2450	3240	1750	2495	2459.20	0.05	0	-541	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	90	66.35	1.28	12	0.11	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2055	19.46	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
85	20240416	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	5128730	2082	19.54	2490	2490	2450	3240	1750	2495	2463.37	0.05	0	-559	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	90	66.35	1.28	12	0.06	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2055	19.46	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
86	20240416	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	4510070	1830	17.17	2490	2490	2450	3240	1750	2495	2464.52	0.05	0	-559	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	90	66.35	1.28	12	0.05	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2055	19.46	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
87	20240416	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	2659000	1076	10.10	2490	2490	2450	3240	1750	2495	2471.19	0.05	0	-559	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	90	66.35	1.28	12	0.03	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2055	19.46	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
88	20240416	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-40	5	-1.60	1845915	746	7.00	2490	2490	2450	3240	1750	2495	2474.42	0.05	0	-554	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	90	66.35	1.28	12	0.02	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2055	19.46	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
89	20240416	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-10	5	-0.40	134210	54	0.51	2490	2490	2485	3240	1750	2495	2485.37	0.05	0	-52	2555	2525	2490	2460	2425	2540	2475	4	745	100	1740	5	1	3660000	91	67.16	1.29	12	0.00	37.00	1924.00	2580	20240221	-3.68	2040	20230413	21.81	2580	-3.68	20240221	2185	13.73	20240103	2580	-3.68	20240221	2055	20.92	20230417	0.00	N	418210	100	3 억		1821	N	N	0	N	00	N
90	20240415	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	26500140	10657	209.41	2455	2520	2455	3240	1750	2495	2486.64	0.05	0	5	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	91	67.43	1.30	12	0.29	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2055	21.41	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
91	20240415	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	26455230	10639	209.06	2455	2520	2455	3240	1750	2495	2486.63	0.05	0	7	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	90	66.76	1.28	12	0.29	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2055	20.19	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
92	20240415	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	24806375	9972	195.95	2455	2520	2455	3240	1750	2495	2487.60	0.05	0	12	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	90	66.76	1.28	12	0.27	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2055	20.19	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
93	20240415	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	23223055	9331	183.36	2455	2520	2455	3240	1750	2495	2488.81	0.05	0	12	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	90	66.76	1.28	12	0.25	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2055	20.19	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
94	20240415	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	21615085	8680	170.56	2455	2520	2455	3240	1750	2495	2490.22	0.05	0	12	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	90	66.76	1.28	12	0.24	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2055	20.19	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
95	20240415	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-25	5	-1.00	19250480	7722	151.74	2455	2520	2455	3240	1750	2495	2492.94	0.05	0	13	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	90	66.76	1.28	12	0.21	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2055	20.19	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
96	20240415	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	5	2	0.20	15712610	6300	123.80	2455	2520	2455	3240	1750	2495	2494.07	0.05	0	28	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	92	67.57	1.30	12	0.17	37.00	1924.00	2580	20240221	-3.10	2040	20230413	22.55	2580	-3.10	20240221	2185	14.42	20240103	2580	-3.10	20240221	2055	21.65	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
97	20240415	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	20	2	0.80	2395045	962	18.90	2455	2515	2455	3240	1750	2495	2489.65	0.05	0	22	2525	2510	2480	2465	2435	2517	2472	4	745	100	1740	5	1	3660000	92	67.97	1.31	12	0.03	37.00	1924.00	2580	20240221	-2.52	2040	20230413	23.28	2580	-2.52	20240221	2185	15.10	20240103	2580	-2.52	20240221	2055	22.38	20230417	0.00	N	418210	100	3 억		1816	N	N	0	N	00	N
98	20240412	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	15	2	0.60	12607160	5089	37.49	2450	2495	2450	3220	1740	2480	2477.34	0.05	0	-45	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	67.43	1.30	12	0.14	37.00	1924.00	2580	20240221	-3.29	2040	20230413	22.30	2580	-3.29	20240221	2185	14.19	20240103	2580	-3.29	20240221	2040	22.30	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
99	20240412	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	10	2	0.40	12380355	4998	36.82	2450	2490	2450	3220	1740	2480	2477.06	0.05	0	-44	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	67.30	1.29	12	0.14	37.00	1924.00	2580	20240221	-3.49	2040	20230413	22.06	2580	-3.49	20240221	2185	13.96	20240103	2580	-3.49	20240221	2040	22.06	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
100	20240412	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	10839255	4376	32.24	2450	2490	2450	3220	1740	2480	2476.98	0.05	0	-35	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.12	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
101	20240412	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	8316225	3356	24.72	2450	2490	2450	3220	1740	2480	2478.02	0.05	0	-33	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.09	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
102	20240412	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	5004625	2021	14.89	2450	2480	2450	3220	1740	2480	2476.31	0.05	0	-11	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.06	37.00	1924.00	2580	20240221	-3.88	2040	20230413	21.57	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2040	21.57	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
103	20240412	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	2976895	1203	8.86	2450	2480	2450	3220	1740	2480	2474.56	0.05	0	-11	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.03	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
104	20240412	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1242470	502	3.70	2450	2480	2450	3220	1740	2480	2475.04	0.05	0	-8	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.01	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
105	20240412	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-30	5	-1.21	26950	11	0.08	2450	2450	2450	3220	1740	2480	2450.00	0.05	0	-1	2616	2547	2496	2427	2376	2582	2462	4	740	100	1730	5	1	3660000	90	66.22	1.27	12	0.00	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
106	20240411	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	10	2	0.40	33561720	13575	123.01	2460	2565	2445	3210	1730	2470	2472.31	0.05	0	61	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	91	67.03	1.29	12	0.37	37.00	1924.00	2580	20240221	-3.88	2040	20230413	21.57	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2040	21.57	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
107	20240411	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	33078325	13380	121.24	2460	2565	2445	3210	1730	2470	2472.22	0.05	0	60	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	90	66.49	1.28	12	0.37	37.00	1924.00	2580	20240221	-4.65	2040	20230413	20.59	2580	-4.65	20240221	2185	12.59	20240103	2580	-4.65	20240221	2040	20.59	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
108	20240411	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-15	5	-0.61	27611015	11158	101.11	2460	2565	2445	3210	1730	2470	2474.55	0.05	0	1551	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	90	66.35	1.28	12	0.30	37.00	1924.00	2580	20240221	-4.84	2040	20230413	20.34	2580	-4.84	20240221	2185	12.36	20240103	2580	-4.84	20240221	2040	20.34	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
109	20240411	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	26135345	10557	95.66	2460	2565	2445	3210	1730	2470	2475.64	0.05	0	1546	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	90	66.22	1.27	12	0.29	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
110	20240411	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	18589785	7504	68.00	2460	2565	2445	3210	1730	2470	2477.32	0.05	0	1734	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	90	66.22	1.27	12	0.21	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
111	20240411	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	17010105	6859	62.15	2460	2565	2445	3210	1730	2470	2479.97	0.05	0	1685	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	90	66.22	1.27	12	0.19	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
112	20240411	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-25	5	-1.01	15529620	6255	56.68	2460	2565	2445	3210	1730	2470	2482.75	0.05	0	1614	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	89	66.08	1.27	12	0.17	37.00	1924.00	2580	20240221	-5.23	2040	20230413	19.85	2580	-5.23	20240221	2185	11.90	20240103	2580	-5.23	20240221	2040	19.85	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
113	20240411	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	2095475	851	7.71	2460	2475	2460	3210	1730	2470	2462.37	0.05	0	1	2526	2497	2446	2417	2366	2512	2432	4	740	100	1720	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1800	N	N	0	N	00	N
114	20240409	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	50	2	2.07	26709120	11014	94.48	2415	2475	2395	3145	1695	2420	2425.02	0.04	0	283	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	90	66.76	1.28	12	0.30	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2040	21.08	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
115	20240409	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	23632310	9766	83.78	2415	2440	2395	3145	1695	2420	2419.86	0.04	0	330	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.68	1.26	12	0.27	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
116	20240409	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	22332255	9231	79.19	2415	2440	2395	3145	1695	2420	2419.27	0.04	0	329	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.68	1.26	12	0.25	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
117	20240409	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	17306850	7159	61.41	2415	2440	2395	3145	1695	2420	2417.50	0.04	0	316	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.20	37.00	1924.00	2580	20240221	-6.01	2040	20230413	18.87	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2040	18.87	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
118	20240409	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	15775410	6528	56.00	2415	2435	2395	3145	1695	2420	2416.58	0.04	0	316	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.68	1.26	12	0.18	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
119	20240409	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	12990630	5381	46.16	2415	2430	2395	3145	1695	2420	2414.17	0.04	0	315	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.15	37.00	1924.00	2580	20240221	-6.01	2040	20230413	18.87	2580	-6.01	20240221	2185	10.98	20240103	2580	-6.01	20240221	2040	18.87	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
120	20240409	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	9561605	3962	33.99	2415	2430	2395	3145	1695	2420	2413.33	0.04	0	120	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.11	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
121	20240409	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-25	5	-1.03	2883735	1203	10.32	2415	2420	2395	3145	1695	2420	2397.12	0.04	0	4	2453	2436	2413	2396	2373	2440	2400	4	725	100	1690	5	1	3660000	88	64.73	1.24	12	0.03	37.00	1924.00	2580	20240221	-7.17	2040	20230413	17.40	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230413	0.00	N	418210	100	3 억		1517	N	N	0	N	00	N
122	20240408	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	28028315	11657	151.59	2420	2430	2390	3155	1705	2430	2404.42	0.04	0	71	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	89	65.41	1.26	12	0.32	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
123	20240408	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	23836585	9925	129.06	2420	2430	2390	3155	1705	2430	2401.67	0.04	0	71	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	89	65.68	1.26	12	0.27	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
124	20240408	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	22604615	9416	122.44	2420	2430	2390	3155	1705	2430	2400.66	0.04	0	71	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	89	65.41	1.26	12	0.26	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
125	20240408	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	21300120	8877	115.44	2420	2430	2390	3155	1705	2430	2399.47	0.04	0	70	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	89	65.41	1.26	12	0.24	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
126	20240408	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	19920600	8307	108.02	2420	2430	2390	3155	1705	2430	2398.05	0.04	0	70	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	89	65.41	1.26	12	0.23	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
127	20240408	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	10624445	4427	57.57	2420	2430	2395	3155	1705	2430	2399.92	0.04	0	62	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	88	64.86	1.25	12	0.12	37.00	1924.00	2580	20240221	-6.98	2040	20230413	17.65	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2040	17.65	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
128	20240408	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	9287195	3870	50.33	2420	2430	2395	3155	1705	2430	2399.79	0.04	0	39	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	88	64.73	1.24	12	0.11	37.00	1924.00	2580	20240221	-7.17	2040	20230413	17.40	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
129	20240408	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	3604010	1500	19.51	2420	2420	2400	3155	1705	2430	2402.67	0.04	0	0	2490	2460	2445	2415	2400	2452	2407	4	725	100	1700	5	1	3660000	88	64.86	1.25	12	0.04	37.00	1924.00	2580	20240221	-6.98	2040	20230413	17.65	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2040	17.65	20230413	0.00	N	418210	100	3 억		1446	N	N	0	N	00	N
130	20240405	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-45	5	-1.82	18788965	7690	61.44	2475	2475	2430	3215	1735	2475	2443.30	0.04	0	-21	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	89	65.68	1.26	12	0.21	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
131	20240405	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-25	5	-1.01	15397580	6296	50.30	2475	2475	2430	3215	1735	2475	2445.61	0.04	0	-21	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	90	66.22	1.27	12	0.17	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
132	20240405	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-40	5	-1.62	11086125	4523	36.13	2475	2475	2430	3215	1735	2475	2451.06	0.04	0	-16	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	89	65.81	1.27	12	0.12	37.00	1924.00	2580	20240221	-5.62	2040	20230413	19.36	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
133	20240405	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-35	5	-1.41	9102915	3708	29.62	2475	2475	2440	3215	1735	2475	2454.94	0.04	0	-31	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	89	65.95	1.27	12	0.10	37.00	1924.00	2580	20240221	-5.43	2040	20230413	19.61	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2040	19.61	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
134	20240405	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-25	5	-1.01	7165310	2916	23.30	2475	2475	2445	3215	1735	2475	2457.24	0.04	0	-31	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	90	66.22	1.27	12	0.08	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
135	20240405	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-25	5	-1.01	5185005	2108	16.84	2475	2475	2445	3215	1735	2475	2459.68	0.04	0	-31	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	90	66.22	1.27	12	0.06	37.00	1924.00	2580	20240221	-5.04	2040	20230413	20.10	2580	-5.04	20240221	2185	12.13	20240103	2580	-5.04	20240221	2040	20.10	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
136	20240405	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-5	5	-0.20	3082495	1250	9.99	2475	2475	2455	3215	1735	2475	2466.00	0.04	0	-35	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	90	66.76	1.28	12	0.03	37.00	1924.00	2580	20240221	-4.26	2040	20230413	21.08	2580	-4.26	20240221	2185	13.04	20240103	2580	-4.26	20240221	2040	21.08	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
137	20240405	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	252425	102	0.81	2475	2475	2465	3215	1735	2475	2474.75	0.04	0	-4	2545	2510	2455	2420	2365	2527	2437	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.00	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1467	N	N	0	N	00	N
138	20240404	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	35	2	1.43	30630025	12517	132.53	2435	2490	2400	3170	1710	2440	2447.07	0.04	0	78	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	91	66.89	1.29	12	0.34	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
139	20240404	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	35	2	1.43	30281285	12376	131.03	2435	2490	2400	3170	1710	2440	2446.77	0.04	0	78	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	91	66.89	1.29	12	0.34	37.00	1924.00	2580	20240221	-4.07	2040	20230413	21.32	2580	-4.07	20240221	2185	13.27	20240103	2580	-4.07	20240221	2040	21.32	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
140	20240404	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	24137230	9863	104.43	2435	2490	2400	3170	1710	2440	2447.25	0.04	0	-9	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	89	65.41	1.26	12	0.27	37.00	1924.00	2580	20240221	-6.20	2040	20230413	18.63	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
141	20240404	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-35	5	-1.43	19199645	7821	82.81	2435	2490	2405	3170	1710	2440	2454.88	0.04	0	-29	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	88	65.00	1.25	12	0.21	37.00	1924.00	2580	20240221	-6.78	2040	20230413	17.89	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2040	17.89	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
142	20240404	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	14562620	5897	62.44	2435	2490	2405	3170	1710	2440	2469.50	0.04	0	-14	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	89	65.81	1.27	12	0.16	37.00	1924.00	2580	20240221	-5.62	2040	20230413	19.36	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
143	20240404	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	40	2	1.64	12500465	5044	53.40	2435	2490	2405	3170	1710	2440	2478.28	0.04	0	-22	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	91	67.03	1.29	12	0.14	37.00	1924.00	2580	20240221	-3.88	2040	20230413	21.57	2580	-3.88	20240221	2185	13.50	20240103	2580	-3.88	20240221	2040	21.57	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
144	20240404	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-10	5	-0.41	43665	18	0.19	2435	2435	2415	3170	1710	2440	2425.83	0.04	0	-18	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	89	65.68	1.26	12	0.00	37.00	1924.00	2580	20240221	-5.81	2040	20230413	19.12	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
145	20240404	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-5	5	-0.20	4870	2	0.02	2435	2435	2435	3170	1710	2440	2435.00	0.04	0	-2	2473	2456	2423	2406	2373	2465	2415	4	730	100	1700	5	1	3660000	89	65.81	1.27	12	0.00	37.00	1924.00	2580	20240221	-5.62	2040	20230413	19.36	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		1389	N	N	0	N	00	N
146	20240403	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	22821960	9445	27.53	2440	2440	2390	3175	1715	2445	2416.30	0.05	0	-534	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	89	65.95	1.27	12	0.26	37.00	1924.00	2580	20240221	-5.43	2040	20230329	19.61	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2040	19.61	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
147	20240403	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	21698910	8982	26.18	2440	2440	2390	3175	1715	2445	2415.82	0.05	0	-200	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	89	65.81	1.27	12	0.25	37.00	1924.00	2580	20240221	-5.62	2040	20230329	19.36	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
148	20240403	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-55	5	-2.25	18917395	7820	22.79	2440	2440	2390	3175	1715	2445	2419.10	0.05	0	-83	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	87	64.59	1.24	12	0.21	37.00	1924.00	2580	20240221	-7.36	2040	20230329	17.16	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2040	17.16	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
149	20240403	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-50	5	-2.04	17115055	7067	20.60	2440	2440	2395	3175	1715	2445	2421.83	0.05	0	-84	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	88	64.73	1.24	12	0.19	37.00	1924.00	2580	20240221	-7.17	2040	20230329	17.40	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
150	20240403	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-45	5	-1.84	14914640	6149	17.92	2440	2440	2400	3175	1715	2445	2425.54	0.05	0	-84	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	88	64.86	1.25	12	0.17	37.00	1924.00	2580	20240221	-6.98	2040	20230329	17.65	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2040	17.65	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
151	20240403	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-35	5	-1.43	11742230	4832	14.08	2440	2440	2405	3175	1715	2445	2430.10	0.05	0	-84	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	88	65.14	1.25	12	0.13	37.00	1924.00	2580	20240221	-6.59	2040	20230329	18.14	2580	-6.59	20240221	2185	10.30	20240103	2580	-6.59	20240221	2040	18.14	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
152	20240403	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	8077975	3312	9.65	2440	2440	2410	3175	1715	2445	2439.00	0.05	0	-81	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	89	65.81	1.27	12	0.09	37.00	1924.00	2580	20240221	-5.62	2040	20230329	19.36	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
153	20240403	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-5	5	-0.20	4880	2	0.01	2440	2440	2440	3175	1715	2445	2440.00	0.05	0	0	2481	2462	2431	2412	2381	2472	2422	4	730	100	1710	5	1	3660000	89	65.95	1.27	12	0.00	37.00	1924.00	2580	20240221	-5.43	2040	20230329	19.61	2580	-5.43	20240221	2185	11.67	20240103	2580	-5.43	20240221	2040	19.61	20230413	0.00	N	418210	100	3 억		1923	N	N	0	N	00	N
154	20240402	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	83267475	34312	663.93	2430	2450	2400	3165	1705	2435	2426.77	0.06	0	-2658	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	89	66.08	1.27	12	0.94	37.00	1924.00	2580	20240221	-5.23	2030	20230328	20.44	2580	-5.23	20240221	2185	11.90	20240103	2580	-5.23	20240221	2040	19.85	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
155	20240402	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	82660755	34063	659.11	2430	2450	2400	3165	1705	2435	2426.70	0.06	0	-2656	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	89	65.68	1.26	12	0.93	37.00	1924.00	2580	20240221	-5.81	2030	20230328	19.70	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
156	20240402	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-30	5	-1.23	81417345	33546	649.11	2430	2450	2400	3165	1705	2435	2427.04	0.06	0	-2166	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	88	65.00	1.25	12	0.92	37.00	1924.00	2580	20240221	-6.78	2030	20230328	18.47	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2040	17.89	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
157	20240402	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-30	5	-1.23	72616290	29940	579.33	2430	2450	2400	3165	1705	2435	2425.39	0.06	0	-1419	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	88	65.00	1.25	12	0.82	37.00	1924.00	2580	20240221	-6.78	2030	20230328	18.47	2580	-6.78	20240221	2185	10.07	20240103	2580	-6.78	20240221	2040	17.89	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
158	20240402	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-35	5	-1.44	70590435	29097	563.02	2430	2450	2400	3165	1705	2435	2426.04	0.06	0	-811	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	88	64.86	1.25	12	0.80	37.00	1924.00	2580	20240221	-6.98	2030	20230328	18.23	2580	-6.98	20240221	2185	9.84	20240103	2580	-6.98	20240221	2040	17.65	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
159	20240402	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	55931585	23073	446.46	2430	2430	2410	3165	1705	2435	2424.11	0.06	0	-325	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	89	65.68	1.26	12	0.63	37.00	1924.00	2580	20240221	-5.81	2030	20230328	19.70	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
160	20240402	101011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	82585	34	0.66	2430	2430	2425	3165	1705	2435	2428.97	0.06	0	-7	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	89	65.68	1.26	12	0.00	37.00	1924.00	2580	20240221	-5.81	2030	20230328	19.70	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
161	20240402	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	4860	2	0.04	2430	2430	2430	3165	1705	2435	2430.00	0.06	0	0	2475	2455	2420	2400	2365	2465	2410	4	730	100	1700	5	1	3660000	89	65.68	1.26	12	0.00	37.00	1924.00	2580	20240221	-5.81	2030	20230328	19.70	2580	-5.81	20240221	2185	11.21	20240103	2580	-5.81	20240221	2040	19.12	20230413	0.00	N	418210	100	3 억		2081	N	N	0	N	00	N
162	20240401	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	12366700	5168	84.57	2400	2440	2385	3165	1705	2435	2392.94	0.06	0	-61	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	89	65.81	1.27	12	0.14	37.00	1924.00	2580	20240221	-5.62	2030	20230328	19.95	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
163	20240401	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-15	5	-0.62	12322870	5150	84.27	2400	2440	2385	3165	1705	2435	2392.79	0.06	0	-61	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	89	65.41	1.26	12	0.14	37.00	1924.00	2580	20240221	-6.20	2030	20230328	19.21	2580	-6.20	20240221	2185	10.76	20240103	2580	-6.20	20240221	2040	18.63	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
164	20240401	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-40	5	-1.64	10914025	4562	74.65	2400	2440	2385	3165	1705	2435	2392.38	0.06	0	-14	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	88	64.73	1.24	12	0.12	37.00	1924.00	2580	20240221	-7.17	2030	20230328	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
165	20240401	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-45	5	-1.85	8361065	3494	57.18	2400	2440	2385	3165	1705	2435	2392.98	0.06	0	34	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	87	64.59	1.24	12	0.10	37.00	1924.00	2580	20240221	-7.36	2030	20230328	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2040	17.16	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
166	20240401	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-40	5	-1.64	6940960	2900	47.46	2400	2440	2385	3165	1705	2435	2393.43	0.06	0	36	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	88	64.73	1.24	12	0.08	37.00	1924.00	2580	20240221	-7.17	2030	20230328	17.98	2580	-7.17	20240221	2185	9.61	20240103	2580	-7.17	20240221	2040	17.40	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
167	20240401	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-45	5	-1.85	5421330	2265	37.06	2400	2440	2385	3165	1705	2435	2393.52	0.06	0	52	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	87	64.59	1.24	12	0.06	37.00	1924.00	2580	20240221	-7.36	2030	20230328	17.73	2580	-7.36	20240221	2185	9.38	20240103	2580	-7.36	20240221	2040	17.16	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
168	20240401	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	3318455	1385	22.66	2400	2440	2385	3165	1705	2435	2396.00	0.06	0	8	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	89	65.81	1.27	12	0.04	37.00	1924.00	2580	20240221	-5.62	2030	20230328	19.95	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N
169	20240401	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.06	0	0	2475	2455	2415	2395	2355	2465	2405	4	730	100	1700	5	1	3660000	89	65.81	1.27	12	0.00	37.00	1924.00	2580	20240221	-5.62	2030	20230328	19.95	2580	-5.62	20240221	2185	11.44	20240103	2580	-5.62	20240221	2040	19.36	20230413	0.00	N	418210	100	3 억		2142	N	N	0	N	00	N