KissMeData/424140/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	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	52382485	25097	717.88	2085	2100	2080	2715	1465	2090	2087.20	1.14	0	27	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.33	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
3	20240430	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	52382485	25097	717.88	2085	2100	2080	2715	1465	2090	2087.20	1.14	0	27	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.33	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
4	20240430	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	52361535	25087	717.59	2085	2100	2080	2715	1465	2090	2087.20	1.14	0	27	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.33	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	0.00	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
5	20240430	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	40723925	19495	557.64	2085	2100	2080	2715	1465	2090	2088.94	1.14	0	27	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.25	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
6	20240430	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35570080	17034	487.24	2085	2095	2080	2715	1465	2090	2088.18	1.14	0	26	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.22	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
7	20240430	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	34434800	16492	471.74	2085	2095	2080	2715	1465	2090	2087.97	1.14	0	26	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.21	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
8	20240430	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	33180750	15892	454.58	2085	2090	2080	2715	1465	2090	2087.89	1.14	0	26	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.21	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
9	20240430	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21240215	10164	290.73	2085	2090	2080	2715	1465	2090	2089.75	1.14	0	2	2100	2095	2090	2085	2080	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.13	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88248	N	N	0	N	00	N
10	20240429	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7303920	3496	37.31	2090	2095	2085	2715	1465	2090	2089.22	1.14	0	554	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.05	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
11	20240429	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7251670	3471	37.04	2090	2095	2085	2715	1465	2090	2089.22	1.14	0	544	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.05	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
12	20240429	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7059400	3379	36.06	2090	2095	2085	2715	1465	2090	2089.20	1.14	0	466	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
13	20240429	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6906830	3306	35.28	2090	2095	2085	2715	1465	2090	2089.18	1.14	0	394	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
14	20240429	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6731270	3222	34.38	2090	2095	2085	2715	1465	2090	2089.16	1.14	0	310	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
15	20240429	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6553620	3137	33.48	2090	2095	2085	2715	1465	2090	2089.14	1.14	0	225	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
16	20240429	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6378060	3053	32.58	2090	2095	2085	2715	1465	2090	2089.11	1.14	0	141	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
17	20240429	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2146425	1027	10.96	2090	2090	2085	2715	1465	2090	2090.00	1.14	0	30	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.01	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88215	N	N	0	N	00	N
18	20240426	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19524690	9371	143.97	2080	2090	2080	2710	1460	2085	2083.52	1.14	0	1185	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
19	20240426	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19524690	9371	143.97	2080	2090	2080	2710	1460	2085	2083.52	1.14	0	1072	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
20	20240426	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14755310	7089	108.91	2080	2090	2080	2710	1460	2085	2081.44	1.14	0	853	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
21	20240426	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	14744860	7084	108.83	2080	2085	2080	2710	1460	2085	2081.43	1.14	0	853	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.09	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
22	20240426	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	14010940	6732	103.43	2080	2085	2080	2710	1460	2085	2081.24	1.14	0	675	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.09	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
23	20240426	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12509740	6012	92.36	2080	2085	2080	2710	1460	2085	2080.80	1.14	0	455	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
24	20240426	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9989435	4802	73.77	2080	2085	2080	2710	1460	2085	2080.27	1.14	0	234	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.06	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
25	20240426	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6240000	3000	46.09	2080	2080	2080	2710	1460	2085	2080.00	1.14	0	0	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.04	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87884	N	N	0	N	00	N
26	20240425	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	13538785	6509	45.91	2080	2085	2075	2690	1450	2070	2080.01	1.14	0	770	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
27	20240425	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	13538785	6509	45.91	2080	2085	2075	2690	1450	2070	2080.01	1.14	0	770	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
28	20240425	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	13349455	6418	45.27	2080	2085	2075	2690	1450	2070	2080.00	1.14	0	692	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
29	20240425	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	11887165	5715	40.31	2080	2085	2075	2690	1450	2070	2079.99	1.14	0	0	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
30	20240425	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	11679165	5615	39.60	2080	2085	2075	2690	1450	2070	2079.99	1.14	0	0	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
31	20240425	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	11623140	5588	39.41	2080	2085	2080	2690	1450	2070	2080.02	1.14	0	0	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
32	20240425	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	6733060	3237	22.83	2080	2085	2080	2690	1450	2070	2080.03	1.14	0	0	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
33	20240425	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20800	10	0.07	2080	2080	2080	2690	1450	2070	2080.00	1.14	0	0	2090	2080	2075	2065	2060	2077	2062	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87888	N	N	0	N	00	N
34	20240424	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	29466570	14178	266.40	2080	2085	2070	2715	1465	2090	2078.33	1.14	0	2004	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.32	1.01	12	0.18	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
35	20240424	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	24229315	11654	218.98	2080	2085	2075	2715	1465	2090	2079.06	1.14	0	2016	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.15	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
36	20240424	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	22306050	10728	201.58	2080	2085	2075	2715	1465	2090	2079.24	1.14	0	1701	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
37	20240424	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	19871445	9556	179.56	2080	2085	2075	2715	1465	2090	2079.47	1.14	0	1365	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.12	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
38	20240424	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	18165445	8735	164.13	2080	2085	2075	2715	1465	2090	2079.62	1.14	0	1016	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.11	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
39	20240424	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	16742095	8050	151.26	2080	2085	2075	2715	1465	2090	2079.76	1.14	0	664	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
40	20240424	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2346590	1127	21.18	2080	2085	2080	2715	1465	2090	2082.16	1.14	0	289	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.01	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
41	20240424	091310	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	1.14	0	0	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87989	N	N	0	N	00	N
42	20240423	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11108335	5322	168.74	2090	2090	2080	2715	1465	2090	2087.25	1.14	0	2127	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.07	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
43	20240423	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10637845	5096	161.57	2090	2090	2080	2715	1465	2090	2087.49	1.14	0	2271	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.07	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
44	20240423	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	9289670	4450	141.09	2090	2090	2080	2715	1465	2090	2087.57	1.14	0	1751	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.06	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
45	20240423	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7376435	3531	111.95	2090	2090	2080	2715	1465	2090	2089.05	1.14	0	1413	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
46	20240423	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6763445	3237	102.63	2090	2090	2080	2715	1465	2090	2089.42	1.14	0	1119	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
47	20240423	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5872245	2810	89.09	2090	2090	2080	2715	1465	2090	2089.77	1.14	0	792	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
48	20240423	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	998695	478	15.16	2090	2090	2080	2715	1465	2090	2089.32	1.14	0	421	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.01	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
49	20240423	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	240035	115	3.65	2090	2090	2080	2715	1465	2090	2087.26	1.14	0	83	2096	2092	2086	2082	2076	2095	2085	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87967	N	N	0	N	00	N
50	20240422	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6568160	3154	38.89	2085	2090	2080	2710	1460	2085	2082.49	1.14	0	2344	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
51	20240422	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6557710	3149	38.82	2085	2090	2080	2710	1460	2085	2082.47	1.14	0	2339	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
52	20240422	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5811230	2791	34.41	2085	2085	2080	2710	1460	2085	2082.13	1.14	0	2001	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
53	20240422	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5106500	2453	30.24	2085	2085	2080	2710	1460	2085	2081.74	1.14	0	1664	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
54	20240422	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4403860	2116	26.09	2085	2085	2080	2710	1460	2085	2081.22	1.14	0	1328	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.03	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
55	20240422	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3700215	1778	21.92	2085	2085	2080	2710	1460	2085	2081.11	1.14	0	992	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.02	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
56	20240422	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	896375	430	5.30	2085	2085	2080	2710	1460	2085	2084.59	1.14	0	415	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.01	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
57	20240422	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	89655	43	0.53	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	43	2098	2091	2083	2076	2068	2095	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.00	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87966	N	N	0	N	00	N
58	20240419	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16870175	8111	84.67	2075	2090	2075	2715	1465	2090	2079.91	1.14	0	2112	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.11	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
59	20240419	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	15733820	7566	78.99	2075	2085	2075	2715	1465	2090	2079.54	1.14	0	1998	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.10	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
60	20240419	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13505805	6497	67.83	2075	2085	2075	2715	1465	2090	2078.78	1.14	0	1102	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.08	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
61	20240419	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13393485	6443	67.26	2075	2085	2075	2715	1465	2090	2078.77	1.14	0	1102	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
62	20240419	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10700495	5150	53.76	2075	2085	2075	2715	1465	2090	2077.77	1.14	0	891	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
63	20240419	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2911220	1399	14.60	2075	2085	2075	2715	1465	2090	2080.93	1.14	0	182	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.02	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
64	20240419	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	619060	297	3.10	2075	2085	2075	2715	1465	2090	2084.38	1.14	0	-1	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.00	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
65	20240419	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	10375	5	0.05	2075	2075	2075	2715	1465	2090	2075.00	1.14	0	0	2100	2095	2085	2080	2070	2097	2082	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87974	N	N	0	N	00	N
66	20240418	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19929605	9579	199.02	2085	2090	2075	2710	1460	2085	2080.55	1.14	0	-5	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
67	20240418	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19929605	9579	199.02	2085	2090	2075	2710	1460	2085	2080.55	1.14	0	-5	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
68	20240418	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15229090	7325	152.19	2085	2090	2075	2710	1460	2085	2079.06	1.14	0	-3	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.10	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
69	20240418	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15100390	7263	150.90	2085	2090	2075	2710	1460	2085	2079.08	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
70	20240418	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15100390	7263	150.90	2085	2090	2075	2710	1460	2085	2079.08	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
71	20240418	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	15100390	7263	150.90	2085	2090	2075	2710	1460	2085	2079.08	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
72	20240418	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14936020	7184	149.26	2085	2090	2075	2710	1460	2085	2079.07	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.09	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
73	20240418	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10445	5	0.10	2085	2090	2085	2710	1460	2085	2089.00	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		87979	N	N	0	N	00	N
74	20240417	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9995200	4813	77.45	2080	2085	2075	2710	1460	2085	2076.71	1.14	0	-4	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.06	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
75	20240417	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9995200	4813	77.45	2080	2085	2075	2710	1460	2085	2076.71	1.14	0	-4	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.06	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
76	20240417	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8494445	4091	65.84	2080	2080	2075	2710	1460	2085	2076.37	1.14	0	-3	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.05	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
77	20240417	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8492365	4090	65.82	2080	2080	2075	2710	1460	2085	2076.37	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.05	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
78	20240417	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8025490	3865	62.20	2080	2080	2075	2710	1460	2085	2076.45	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.05	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
79	20240417	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	8023410	3864	62.18	2080	2080	2075	2710	1460	2085	2076.45	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.05	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
80	20240417	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1697280	816	13.13	2080	2080	2080	2710	1460	2085	2080.00	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.01	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
81	20240417	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	87360	42	0.68	2080	2080	2080	2710	1460	2085	2080.00	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87983	N	N	0	N	00	N
82	20240416	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12931855	6214	45.49	2080	2085	2075	2710	1460	2085	2081.08	1.14	0	-8	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
83	20240416	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12931855	6214	45.49	2080	2085	2075	2710	1460	2085	2081.08	1.14	0	-8	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.08	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
84	20240416	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5944920	2860	20.94	2080	2085	2075	2710	1460	2085	2078.64	1.14	0	-4	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.04	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
85	20240416	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5405265	2600	19.04	2080	2085	2075	2710	1460	2085	2078.95	1.14	0	-3	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.03	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
86	20240416	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2827240	1360	9.96	2080	2085	2075	2710	1460	2085	2078.85	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.02	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
87	20240416	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2318865	1115	8.16	2080	2085	2075	2710	1460	2085	2079.70	1.14	0	-2	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.40	1.01	12	0.01	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
88	20240416	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2080005	1000	7.32	2080	2085	2080	2710	1460	2085	2080.01	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.01	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
89	20240416	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2080	1	0.01	2080	2080	2080	2710	1460	2085	2080.00	1.14	0	-1	2091	2087	2081	2077	2071	2090	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		87991	N	N	0	N	00	N
90	20240415	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	28395170	13659	67.85	2075	2085	2075	2700	1460	2080	2078.86	1.14	0	-115	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.18	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
91	20240415	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	28395170	13659	67.85	2075	2085	2075	2700	1460	2080	2078.86	1.14	0	-115	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.18	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
92	20240415	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	26512720	12754	63.35	2075	2080	2075	2700	1460	2080	2078.78	1.14	0	-114	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.17	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
93	20240415	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11951490	5751	28.57	2075	2080	2075	2700	1460	2080	2078.16	1.14	0	-113	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
94	20240415	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11899490	5726	28.44	2075	2080	2075	2700	1460	2080	2078.15	1.14	0	-113	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.07	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
95	20240415	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9819490	4726	23.48	2075	2080	2075	2700	1460	2080	2077.76	1.14	0	-113	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.06	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
96	20240415	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3539975	1706	8.47	2075	2080	2075	2700	1460	2080	2075.01	1.14	0	-113	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.02	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
97	20240415	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	1.14	0	0	2093	2086	2073	2066	2053	2090	2070	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88106	N	N	0	N	00	N
98	20240412	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	41620150	20132	203.52	2080	2080	2060	2700	1460	2080	2067.36	1.14	0	-136	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.26	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
99	20240412	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	41578600	20112	203.32	2080	2080	2060	2700	1460	2080	2067.35	1.14	0	-126	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.26	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
100	20240412	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	41146920	19904	201.21	2080	2080	2060	2700	1460	2080	2067.27	1.14	0	-104	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.26	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
101	20240412	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	38679910	18715	189.19	2080	2080	2060	2700	1460	2080	2066.79	1.14	0	-103	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.24	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
102	20240412	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	37997605	18385	185.86	2080	2080	2060	2700	1460	2080	2066.77	1.14	0	-102	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	159	36.23	1.00	12	0.24	57.00	2059.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
103	20240412	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	37584605	18185	183.84	2080	2080	2060	2700	1460	2080	2066.79	1.14	0	-102	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	159	36.23	1.00	12	0.24	57.00	2059.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
104	20240412	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	16583990	8009	80.96	2080	2080	2070	2700	1460	2080	2070.67	1.14	0	-98	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
105	20240412	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1054560	507	5.13	2080	2080	2080	2700	1460	2080	2080.00	1.14	0	-75	2090	2085	2075	2070	2060	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.01	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88242	N	N	0	N	00	N
106	20240411	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20442515	9892	13.52	2070	2080	2065	2700	1460	2080	2066.57	1.14	0	-14	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.13	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
107	20240411	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20442515	9892	13.52	2070	2080	2065	2700	1460	2080	2066.57	1.14	0	-14	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.13	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
108	20240411	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	17975935	8698	11.89	2070	2080	2065	2700	1460	2080	2066.67	1.14	0	-9	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	36.23	1.00	12	0.11	57.00	2059.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
109	20240411	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	15145705	7329	10.02	2070	2080	2065	2700	1460	2080	2066.54	1.14	0	-8	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
110	20240411	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12365605	5986	8.18	2070	2080	2065	2700	1460	2080	2065.75	1.14	0	-6	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.08	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
111	20240411	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	9420320	4560	6.23	2070	2080	2065	2700	1460	2080	2065.86	1.14	0	-5	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	36.23	1.00	12	0.06	57.00	2059.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
112	20240411	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	3324365	1608	2.20	2070	2080	2065	2700	1460	2080	2067.39	1.14	0	-5	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	159	36.23	1.00	12	0.02	57.00	2059.00	2170	20230607	-4.84	1950	20231114	5.90	2100	-1.67	20240125	1998	3.35	20240102	2170	-4.84	20230607	1950	5.90	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
113	20240411	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	1.14	0	0	2103	2091	2078	2066	2053	2092	2067	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88256	N	N	0	N	00	N
114	20240409	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	151588925	73168	657.45	2080	2090	2065	2695	1455	2075	2071.79	1.14	0	207	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.95	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
115	20240409	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	151379210	73067	656.55	2080	2090	2065	2695	1455	2075	2071.79	1.14	0	209	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.95	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
116	20240409	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	145112860	70036	629.31	2080	2090	2065	2695	1455	2075	2071.98	1.14	0	363	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.91	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
117	20240409	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	142151400	68605	616.45	2080	2090	2070	2695	1455	2075	2072.03	1.14	0	391	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.89	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
118	20240409	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	138681250	66930	601.40	2080	2090	2070	2695	1455	2075	2072.03	1.14	0	393	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.87	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
119	20240409	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	135886750	65580	589.27	2080	2090	2070	2695	1455	2075	2072.08	1.14	0	393	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.32	1.01	12	0.85	57.00	2059.00	2170	20230607	-4.61	1950	20231114	6.15	2100	-1.43	20240125	1998	3.60	20240102	2170	-4.61	20230607	1950	6.15	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
120	20240409	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	14681570	7056	63.40	2080	2085	2080	2695	1455	2075	2080.72	1.14	0	133	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.09	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
121	20240409	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	218420	105	0.94	2080	2085	2080	2695	1455	2075	2080.19	1.14	0	-1	2098	2086	2078	2066	2058	2082	2062	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88054	N	N	0	N	00	N
122	20240408	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	23112055	11129	180.23	2080	2090	2070	2700	1460	2080	2076.74	1.14	0	-2	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.14	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
123	20240408	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	23109980	11128	180.21	2080	2090	2070	2700	1460	2080	2076.74	1.14	0	-1	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.14	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
124	20240408	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16545540	7962	128.94	2080	2090	2075	2700	1460	2080	2078.06	1.14	0	5	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
125	20240408	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16545540	7962	128.94	2080	2090	2075	2700	1460	2080	2078.06	1.14	0	5	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
126	20240408	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	16516440	7948	128.71	2080	2090	2075	2700	1460	2080	2078.06	1.14	0	5	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
127	20240408	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16223865	7807	126.43	2080	2090	2075	2700	1460	2080	2078.12	1.14	0	5	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.10	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
128	20240408	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9975985	4796	77.67	2080	2090	2080	2700	1460	2080	2080.06	1.14	0	0	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	160	36.49	1.01	12	0.06	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
129	20240408	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1102655	530	8.58	2080	2090	2080	2700	1460	2080	2080.48	1.14	0	1	2100	2090	2085	2075	2070	2087	2072	8	620	100	1490	5	1	7710000	161	36.67	1.02	12	0.01	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
130	20240405	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12884375	6175	72.28	2085	2095	2080	2710	1460	2085	2086.54	1.14	0	-8	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	160	36.49	1.01	12	0.08	57.00	2059.00	2170	20230607	-4.15	1950	20231114	6.67	2100	-0.95	20240125	1998	4.10	20240102	2170	-4.15	20230607	1950	6.67	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
131	20240405	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9574095	4584	53.66	2085	2095	2080	2710	1460	2085	2088.59	1.14	0	-7	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.06	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
132	20240405	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8054105	3855	45.12	2085	2095	2080	2710	1460	2085	2089.26	1.14	0	-3	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
133	20240405	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7991655	3825	44.77	2085	2095	2085	2710	1460	2085	2089.32	1.14	0	-3	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
134	20240405	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7991655	3825	44.77	2085	2095	2085	2710	1460	2085	2089.32	1.14	0	-3	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
135	20240405	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7972890	3816	44.67	2085	2095	2085	2710	1460	2085	2089.33	1.14	0	-3	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.05	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
136	20240405	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2741625	1313	15.37	2085	2095	2085	2710	1460	2085	2088.06	1.14	0	-1	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.02	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	-0.48	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
137	20240405	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1069605	513	6.00	2085	2085	2085	2710	1460	2085	2085.00	1.14	0	0	2111	2097	2086	2072	2061	2105	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.01	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88069	N	N	0	N	00	N
138	20240404	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	17754825	8543	86.42	2080	2100	2075	2730	1470	2100	2078.29	1.14	0	-10	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.11	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	0.00	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
139	20240404	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	17752740	8542	86.41	2080	2100	2075	2730	1470	2100	2078.29	1.14	0	-9	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	160	36.40	1.01	12	0.11	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	0.00	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
140	20240404	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	15117490	7272	73.56	2080	2100	2075	2730	1470	2100	2078.86	1.14	0	-8	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
141	20240404	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12112080	5834	59.01	2080	2100	2075	2730	1470	2100	2076.12	1.14	0	-6	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.08	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
142	20240404	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	12089175	5823	58.90	2080	2100	2075	2730	1470	2100	2076.11	1.14	0	-5	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.08	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
143	20240404	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12078725	5818	58.85	2080	2100	2075	2730	1470	2100	2076.10	1.14	0	-4	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.08	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
144	20240404	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	530500	255	2.58	2080	2100	2080	2730	1470	2100	2080.39	1.14	0	-3	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
145	20240404	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	530500	255	2.58	2080	2100	2080	2730	1470	2100	2080.39	1.14	0	-3	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88079	N	N	0	N	00	N
146	20240403	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	20706115	9886	139.00	2090	2100	2080	2715	1465	2090	2094.49	1.14	0	-24	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.13	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
147	20240403	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18808030	8980	126.27	2090	2100	2080	2715	1465	2090	2094.44	1.14	0	-23	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
148	20240403	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15673030	7480	105.17	2090	2100	2080	2715	1465	2090	2095.32	1.14	0	-5	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.10	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
149	20240403	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15606425	7448	104.72	2090	2100	2090	2715	1465	2090	2095.38	1.14	0	-4	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.10	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
150	20240403	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15606425	7448	104.72	2090	2100	2090	2715	1465	2090	2095.38	1.14	0	-4	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.10	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
151	20240403	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	14603225	6968	97.98	2090	2100	2090	2715	1465	2090	2095.76	1.14	0	-3	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
152	20240403	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	13471925	6428	90.38	2090	2100	2090	2715	1465	2090	2095.82	1.14	0	-3	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.08	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
153	20240403	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10470	5	0.07	2090	2095	2090	2715	1465	2090	2094.00	1.14	0	-1	2113	2101	2088	2076	2063	2102	2077	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88103	N	N	0	N	00	N
154	20240402	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14862320	7112	76.68	2090	2100	2075	2715	1465	2090	2089.75	1.14	0	-169	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
155	20240402	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14835155	7099	76.54	2090	2100	2075	2715	1465	2090	2089.75	1.14	0	-168	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	161	36.67	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
156	20240402	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14212765	6801	73.33	2090	2100	2075	2715	1465	2090	2089.81	1.14	0	-155	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.09	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	0.00	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
157	20240402	131009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6822645	3257	35.12	2090	2100	2075	2715	1465	2090	2094.76	1.14	0	-92	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.04	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	0.00	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
158	20240402	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6791300	3242	34.95	2090	2100	2075	2715	1465	2090	2094.79	1.14	0	-91	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
159	20240402	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6759875	3227	34.79	2090	2100	2075	2715	1465	2090	2094.79	1.14	0	-91	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
160	20240402	101014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6301080	3008	32.43	2090	2100	2075	2715	1465	2090	2094.77	1.14	0	-89	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
161	20240402	091010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5799050	2768	29.84	2090	2100	2085	2715	1465	2090	2095.03	1.14	0	-58	2116	2102	2086	2072	2056	2110	2080	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88272	N	N	0	N	00	N
162	20240401	161009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	19388860	9275	76.59	2075	2100	2070	2695	1455	2075	2090.44	1.15	0	-361	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
163	20240401	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	19267725	9217	76.11	2075	2100	2070	2695	1455	2075	2090.46	1.15	0	-356	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	161	36.67	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
164	20240401	141006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	18467365	8834	72.95	2075	2100	2070	2695	1455	2075	2090.49	1.15	0	-347	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	161	36.67	1.02	12	0.11	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
165	20240401	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	17691980	8463	69.88	2075	2100	2070	2695	1455	2075	2090.51	1.15	0	-346	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	161	36.67	1.02	12	0.11	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2100	0.00	20240125	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
166	20240401	121010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	15052395	7198	59.44	2075	2100	2070	2695	1455	2075	2091.19	1.15	0	-322	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	162	36.75	1.02	12	0.09	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
167	20240401	111009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	650560	314	2.59	2075	2085	2070	2695	1455	2075	2071.85	1.15	0	16	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	161	36.58	1.01	12	0.00	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	-0.71	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
168	20240401	101006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	58000	28	0.23	2075	2075	2070	2695	1455	2075	2071.43	1.15	0	20	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N
169	20240401	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4150	2	0.02	2075	2075	2075	2695	1455	2075	2075.00	1.15	0	0	2088	2081	2073	2066	2058	2085	2070	8	620	100	1490	5	1	7710000	160	36.40	1.01	12	0.00	57.00	2059.00	2170	20230607	-4.38	1950	20231114	6.41	2100	-1.19	20240125	1998	3.85	20240102	2170	-4.38	20230607	1950	6.41	20231114	0.00	N	424140	100	7 억		88633	N	N	0	N	00	N