KissMeData/430220/price/prices-20240401.csv

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
20240430,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,32333080,13081,117.92,2490,2490,2460,3235,1745,2490,2471.76,0.11,0,-72,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.19,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,31217875,12632,113.87,2490,2490,2460,3235,1745,2490,2471.33,0.11,0,-71,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,73.09,1.25,12,0.19,34.00,1983.00,2560,20240411,-2.93,2065,20230828,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,30144470,12200,109.98,2490,2490,2460,3235,1745,2490,2470.86,0.11,0,-69,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,167,72.79,1.25,12,0.18,34.00,1983.00,2560,20240411,-3.32,2065,20230828,19.85,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2065,19.85,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-20,5,-0.80,25508435,10321,93.04,2490,2490,2460,3235,1745,2490,2471.51,0.11,0,-66,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,167,72.65,1.25,12,0.15,34.00,1983.00,2560,20240411,-3.52,2065,20230828,19.61,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,20753590,8396,75.69,2490,2490,2460,3235,1745,2490,2471.84,0.11,0,-65,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,20703990,8376,75.51,2490,2490,2460,3235,1745,2490,2471.82,0.11,0,-65,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-5,5,-0.20,1938895,783,7.06,2490,2490,2470,3235,1745,2490,2476.24,0.11,0,-64,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,73.09,1.25,12,0.01,34.00,1983.00,2560,20240411,-2.93,2065,20230828,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240430,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,151645,61,0.55,2490,2490,2485,3235,1745,2490,2485.98,0.11,0,-61,2526,2507,2481,2462,2436,2517,2472,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.00,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7421,N,N,0,N,00,N
20240429,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,27588350,11093,80.80,2455,2500,2455,3240,1750,2495,2487.01,0.11,0,249,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.16,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,26161770,10520,76.63,2455,2500,2455,3240,1750,2495,2486.86,0.11,0,271,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.16,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-15,5,-0.60,19786550,7936,57.80,2455,2500,2455,3240,1750,2495,2493.26,0.11,0,276,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,131331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,15189500,6089,44.35,2455,2500,2455,3240,1750,2495,2494.58,0.11,0,276,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.09,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,15174560,6083,44.31,2455,2500,2455,3240,1750,2495,2494.58,0.11,0,276,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.09,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,12596320,5047,36.76,2455,2500,2455,3240,1750,2495,2495.80,0.11,0,280,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.07,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,101329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-5,5,-0.20,12596320,5047,36.76,2455,2500,2455,3240,1750,2495,2495.80,0.11,0,280,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,168,73.24,1.26,12,0.07,34.00,1983.00,2560,20240411,-2.73,2065,20230828,20.58,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240429,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,5,2,0.20,10485875,4200,30.59,2455,2500,2455,3240,1750,2495,2496.64,0.11,0,0,2548,2521,2473,2446,2398,2532,2457,7,745,100,1790,5,1,6760000,169,73.53,1.26,12,0.06,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7172,N,N,0,N,00,N
20240426,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,33865745,13729,61.87,2495,2500,2425,3250,1750,2500,2466.73,0.12,0,-576,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.38,1.26,12,0.20,34.00,1983.00,2560,20240411,-2.54,2065,20230828,20.82,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,151326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,30087395,12206,55.00,2495,2500,2425,3250,1750,2500,2464.97,0.12,0,-553,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.38,1.26,12,0.18,34.00,1983.00,2560,20240411,-2.54,2065,20230828,20.82,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,28320635,11493,51.79,2495,2500,2425,3250,1750,2500,2464.16,0.12,0,-672,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,166,72.35,1.24,12,0.17,34.00,1983.00,2560,20240411,-3.91,2065,20230828,19.13,2560,-3.91,20240411,2095,17.42,20240102,2560,-3.91,20240411,2065,19.13,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,8346285,3344,15.07,2495,2500,2485,3250,1750,2500,2495.90,0.12,0,-678,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.53,1.26,12,0.05,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,8071785,3234,14.57,2495,2500,2485,3250,1750,2500,2495.91,0.12,0,-685,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.53,1.26,12,0.05,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,5459225,2188,9.86,2495,2500,2485,3250,1750,2500,2495.08,0.12,0,-690,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.38,1.26,12,0.03,34.00,1983.00,2560,20240411,-2.54,2065,20230828,20.82,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,0,3,0.00,5291960,2121,9.56,2495,2500,2485,3250,1750,2500,2495.03,0.12,0,-680,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.53,1.26,12,0.03,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240426,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-5,5,-0.20,623750,250,1.13,2495,2495,2495,3250,1750,2500,2495.00,0.12,0,-250,2540,2520,2480,2460,2420,2530,2470,7,750,100,1800,5,1,6760000,169,73.38,1.26,12,0.00,34.00,1983.00,2560,20240411,-2.54,2065,20230828,20.82,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7789,N,N,0,N,00,N
20240425,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,15,2,0.60,54755910,22190,218.28,2485,2500,2440,3230,1740,2485,2467.59,0.11,0,2184,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,169,73.53,1.26,12,0.33,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,15,2,0.60,54423435,22057,216.97,2485,2500,2440,3230,1740,2485,2467.40,0.11,0,2189,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,169,73.53,1.26,12,0.33,34.00,1983.00,2560,20240411,-2.34,2065,20230828,21.07,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2065,21.07,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,10,2,0.40,46282870,18789,184.82,2485,2495,2440,3230,1740,2485,2463.30,0.11,0,1777,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,169,73.38,1.26,12,0.28,34.00,1983.00,2560,20240411,-2.54,2065,20230828,20.82,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,0,3,0.00,45833030,18608,183.04,2485,2490,2440,3230,1740,2485,2463.08,0.11,0,1659,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,168,73.09,1.25,12,0.28,34.00,1983.00,2560,20240411,-2.93,2065,20230828,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-5,5,-0.20,34145270,13903,136.76,2485,2485,2440,3230,1740,2485,2455.96,0.11,0,1418,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,168,72.94,1.25,12,0.21,34.00,1983.00,2560,20240411,-3.12,2065,20230828,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-10,5,-0.40,33378025,13593,133.71,2485,2485,2440,3230,1740,2485,2455.53,0.11,0,1118,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,167,72.79,1.25,12,0.20,34.00,1983.00,2560,20240411,-3.32,2065,20230828,19.85,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2065,19.85,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-10,5,-0.40,21572805,8767,86.24,2485,2485,2450,3230,1740,2485,2460.68,0.11,0,391,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,167,72.79,1.25,12,0.13,34.00,1983.00,2560,20240411,-3.32,2065,20230828,19.85,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2065,19.85,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240425,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-15,5,-0.60,197900,80,0.79,2485,2485,2465,3230,1740,2485,2473.75,0.11,0,19,2498,2491,2478,2471,2458,2495,2475,7,745,100,1780,5,1,6760000,167,72.65,1.25,12,0.00,34.00,1983.00,2560,20240411,-3.52,2065,20230828,19.61,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7466,N,N,0,N,00,N
20240424,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,5,2,0.20,25133625,10166,167.09,2465,2485,2465,3220,1740,2480,2472.32,0.11,0,1671,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,168,73.09,1.25,12,0.15,34.00,1983.00,2560,20240411,-2.93,2065,20230418,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,5,2,0.20,20281395,8209,134.93,2465,2485,2465,3220,1740,2480,2470.63,0.11,0,1623,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,168,73.09,1.25,12,0.12,34.00,1983.00,2560,20240411,-2.93,2065,20230418,20.34,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,16541505,6701,110.14,2465,2485,2465,3220,1740,2480,2468.51,0.11,0,1405,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.10,34.00,1983.00,2560,20240411,-3.12,2065,20230418,20.10,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,14082345,5707,93.80,2465,2480,2465,3220,1740,2480,2467.56,0.11,0,1145,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.08,34.00,1983.00,2560,20240411,-3.52,2065,20230418,19.61,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,10883730,4410,72.49,2465,2480,2465,3220,1740,2480,2467.97,0.11,0,844,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.07,34.00,1983.00,2560,20240411,-3.52,2065,20230418,19.61,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-5,5,-0.20,10135070,4107,67.50,2465,2480,2465,3220,1740,2480,2467.76,0.11,0,548,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,167,72.79,1.25,12,0.06,34.00,1983.00,2560,20240411,-3.32,2065,20230418,19.85,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2065,19.85,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,9309060,3773,62.02,2465,2480,2465,3220,1740,2480,2467.28,0.11,0,247,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.06,34.00,1983.00,2560,20240411,-3.52,2065,20230418,19.61,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240424,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,493000,200,3.29,2465,2465,2465,3220,1740,2480,2465.00,0.11,0,0,2533,2506,2473,2446,2413,2510,2450,7,740,100,1780,5,1,6760000,167,72.50,1.24,12,0.00,34.00,1983.00,2560,20240411,-3.71,2065,20230418,19.37,2560,-3.71,20240411,2095,17.66,20240102,2560,-3.71,20240411,2065,19.37,20230828,0.06,N,430220,100,6 억,,7551,N,N,0,N,00,N
20240423,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,10,2,0.40,15126260,6084,30.00,2480,2500,2440,3210,1730,2470,2486.24,0.11,0,1655,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,72.94,1.25,12,0.09,34.00,1983.00,2560,20240411,-3.12,2060,20230417,20.39,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,10,2,0.40,14798920,5952,29.35,2480,2500,2440,3210,1730,2470,2486.38,0.11,0,1608,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,72.94,1.25,12,0.09,34.00,1983.00,2560,20240411,-3.12,2060,20230417,20.39,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,15,2,0.61,13749315,5529,27.26,2480,2500,2440,3210,1730,2470,2486.76,0.11,0,1314,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,73.09,1.25,12,0.08,34.00,1983.00,2560,20240411,-2.93,2060,20230417,20.63,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,10,2,0.40,12689820,5102,25.16,2480,2500,2440,3210,1730,2470,2487.22,0.11,0,889,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,72.94,1.25,12,0.08,34.00,1983.00,2560,20240411,-3.12,2060,20230417,20.39,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,10,2,0.40,11630910,4675,23.05,2480,2500,2440,3210,1730,2470,2487.90,0.11,0,472,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,72.94,1.25,12,0.07,34.00,1983.00,2560,20240411,-3.12,2060,20230417,20.39,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,25,2,1.01,10653475,4281,21.11,2480,2500,2440,3210,1730,2470,2488.55,0.11,0,108,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,169,73.38,1.26,12,0.06,34.00,1983.00,2560,20240411,-2.54,2060,20230417,21.12,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,25,2,1.01,10653475,4281,21.11,2480,2500,2440,3210,1730,2470,2488.55,0.11,0,108,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,169,73.38,1.26,12,0.06,34.00,1983.00,2560,20240411,-2.54,2060,20230417,21.12,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2065,20.82,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240423,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,20,2,0.81,627610,255,1.26,2480,2490,2440,3210,1730,2470,2461.22,0.11,0,118,2516,2492,2471,2447,2426,2482,2437,7,740,100,1770,5,1,6760000,168,73.24,1.26,12,0.00,34.00,1983.00,2560,20240411,-2.73,2060,20230417,20.87,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230828,0.06,N,430220,100,6 억,,7677,N,N,0,N,00,N
20240422,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,50131745,20280,72.38,2480,2495,2450,3220,1740,2480,2471.98,0.11,0,1746,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.30,34.00,1983.00,2560,20240411,-3.52,2055,20230414,20.19,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-15,5,-0.60,45137100,18258,65.17,2480,2495,2450,3220,1740,2480,2472.18,0.11,0,1731,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,167,72.50,1.24,12,0.27,34.00,1983.00,2560,20240411,-3.71,2055,20230414,19.95,2560,-3.71,20240411,2095,17.66,20240102,2560,-3.71,20240411,2065,19.37,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,30512015,12322,43.98,2480,2495,2455,3220,1740,2480,2476.22,0.11,0,1501,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.18,34.00,1983.00,2560,20240411,-3.52,2055,20230414,20.19,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-10,5,-0.40,29733985,12007,42.86,2480,2495,2455,3220,1740,2480,2476.39,0.11,0,1220,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,167,72.65,1.25,12,0.18,34.00,1983.00,2560,20240411,-3.52,2055,20230414,20.19,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,19820365,7985,28.50,2480,2495,2470,3220,1740,2480,2482.20,0.11,0,937,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2055,20230414,20.68,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,15899310,6400,22.84,2480,2495,2480,3220,1740,2480,2484.27,0.11,0,656,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.09,34.00,1983.00,2560,20240411,-3.12,2055,20230414,20.68,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,5,2,0.20,13736515,5528,19.73,2480,2495,2480,3220,1740,2480,2484.90,0.11,0,89,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,168,73.09,1.25,12,0.08,34.00,1983.00,2560,20240411,-2.93,2055,20230414,20.92,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240422,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,0,3,0.00,4960,2,0.01,2480,2480,2480,3220,1740,2480,2480.00,0.11,0,0,2603,2541,2473,2411,2343,2507,2377,7,740,100,1780,5,1,6760000,168,72.94,1.25,12,0.00,34.00,1983.00,2560,20240411,-3.12,2055,20230414,20.68,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7705,N,N,0,N,00,N
20240419,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,68386835,28005,137.32,2500,2535,2405,3235,1745,2490,2441.95,0.11,0,2243,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.41,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-10,5,-0.40,68235665,27944,137.02,2500,2535,2405,3235,1745,2490,2441.87,0.11,0,2243,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,168,72.94,1.25,12,0.41,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2065,20.10,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-60,5,-2.41,62183720,25474,124.91,2500,2535,2405,3235,1745,2490,2441.07,0.11,0,1803,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,164,71.47,1.23,12,0.38,34.00,1983.00,2560,20240411,-5.08,2050,20230413,18.54,2560,-5.08,20240411,2095,15.99,20240102,2560,-5.08,20240411,2065,17.68,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2430,-60,5,-2.41,56796450,23258,114.04,2500,2535,2405,3235,1745,2490,2442.02,0.11,0,1313,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,164,71.47,1.23,12,0.34,34.00,1983.00,2560,20240411,-5.08,2050,20230413,18.54,2560,-5.08,20240411,2095,15.99,20240102,2560,-5.08,20240411,2065,17.68,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2420,-70,5,-2.81,50819900,20799,101.99,2500,2535,2405,3235,1745,2490,2443.38,0.11,0,889,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,164,71.18,1.22,12,0.31,34.00,1983.00,2560,20240411,-5.47,2050,20230413,18.05,2560,-5.47,20240411,2095,15.51,20240102,2560,-5.47,20240411,2065,17.19,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2440,-50,5,-2.01,26991000,10960,53.74,2500,2535,2440,3235,1745,2490,2462.68,0.11,0,412,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,165,71.76,1.23,12,0.16,34.00,1983.00,2560,20240411,-4.69,2050,20230413,19.02,2560,-4.69,20240411,2095,16.47,20240102,2560,-4.69,20240411,2065,18.16,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-35,5,-1.41,16771565,6777,33.23,2500,2535,2440,3235,1745,2490,2474.78,0.11,0,195,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,166,72.21,1.24,12,0.10,34.00,1983.00,2560,20240411,-4.10,2050,20230413,19.76,2560,-4.10,20240411,2095,17.18,20240102,2560,-4.10,20240411,2065,18.89,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240419,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2445,-45,5,-1.81,694390,281,1.38,2500,2535,2440,3235,1745,2490,2471.14,0.11,0,8,2536,2512,2476,2452,2416,2495,2435,7,745,100,1790,5,1,6760000,165,71.91,1.23,12,0.00,34.00,1983.00,2560,20240411,-4.49,2050,20230413,19.27,2560,-4.49,20240411,2095,16.71,20240102,2560,-4.49,20240411,2065,18.40,20230828,0.06,N,430220,100,6 억,,7147,N,N,0,N,00,N
20240418,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-10,5,-0.40,50318805,20394,266.76,2495,2500,2440,3250,1750,2500,2467.33,0.10,0,213,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,168,73.24,1.26,12,0.30,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2065,20.58,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-15,5,-0.60,49821585,20194,264.15,2495,2500,2440,3250,1750,2500,2467.15,0.10,0,213,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,168,73.09,1.25,12,0.30,34.00,1983.00,2560,20240411,-2.93,2050,20230413,21.22,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2065,20.34,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,-35,5,-1.40,42471980,17203,225.02,2495,2500,2440,3250,1750,2500,2468.87,0.10,0,214,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,167,72.50,1.24,12,0.25,34.00,1983.00,2560,20240411,-3.71,2050,20230413,20.24,2560,-3.71,20240411,2095,17.66,20240102,2560,-3.71,20240411,2065,19.37,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2455,-45,5,-1.80,35100610,14198,185.72,2495,2500,2440,3250,1750,2500,2472.22,0.10,0,201,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,166,72.21,1.24,12,0.21,34.00,1983.00,2560,20240411,-4.10,2050,20230413,19.76,2560,-4.10,20240411,2095,17.18,20240102,2560,-4.10,20240411,2065,18.89,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,30297820,12245,160.17,2495,2500,2440,3250,1750,2500,2474.30,0.10,0,169,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,166,72.35,1.24,12,0.18,34.00,1983.00,2560,20240411,-3.91,2050,20230413,20.00,2560,-3.91,20240411,2095,17.42,20240102,2560,-3.91,20240411,2065,19.13,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,25452485,10276,134.41,2495,2500,2440,3250,1750,2500,2476.89,0.10,0,169,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,166,72.35,1.24,12,0.15,34.00,1983.00,2560,20240411,-3.91,2050,20230413,20.00,2560,-3.91,20240411,2095,17.42,20240102,2560,-3.91,20240411,2065,19.13,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,-40,5,-1.60,19185050,7731,101.12,2495,2500,2440,3250,1750,2500,2481.57,0.10,0,125,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,166,72.35,1.24,12,0.11,34.00,1983.00,2560,20240411,-3.91,2050,20230413,20.00,2560,-3.91,20240411,2095,17.42,20240102,2560,-3.91,20240411,2065,19.13,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240418,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-30,5,-1.20,254070,103,1.35,2495,2495,2455,3250,1750,2500,2466.70,0.10,0,0,2553,2526,2488,2461,2423,2507,2442,7,750,100,1800,5,1,6760000,167,72.65,1.25,12,0.00,34.00,1983.00,2560,20240411,-3.52,2050,20230413,20.49,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2065,19.61,20230418,0.06,N,430220,100,6 억,,6934,N,N,0,N,00,N
20240417,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-20,5,-0.79,19019445,7645,40.90,2515,2515,2450,3275,1765,2520,2487.83,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,169,73.53,1.26,12,0.11,34.00,1983.00,2560,20240411,-2.34,2050,20230413,21.95,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2060,21.36,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-15,5,-0.60,17907735,7200,38.52,2515,2515,2450,3275,1765,2520,2487.19,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,169,73.68,1.26,12,0.11,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-30,5,-1.19,9849750,3965,21.21,2515,2515,2450,3275,1765,2520,2484.17,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,168,73.24,1.26,12,0.06,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2060,20.87,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-15,5,-0.60,4396675,1778,9.51,2515,2515,2450,3275,1765,2520,2472.82,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,169,73.68,1.26,12,0.03,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-20,5,-0.79,4341660,1756,9.39,2515,2515,2450,3275,1765,2520,2472.47,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,169,73.53,1.26,12,0.03,34.00,1983.00,2560,20240411,-2.34,2050,20230413,21.95,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2060,21.36,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-30,5,-1.19,3417160,1385,7.41,2515,2515,2450,3275,1765,2520,2467.26,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,168,73.24,1.26,12,0.02,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2060,20.87,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-30,5,-1.19,2864380,1163,6.22,2515,2515,2450,3275,1765,2520,2462.92,0.10,0,-21,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,168,73.24,1.26,12,0.02,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2060,20.87,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240417,091144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,-5,5,-0.20,5030,2,0.01,2515,2515,2515,3275,1765,2520,2515.00,0.10,0,0,2603,2561,2508,2466,2413,2567,2472,7,755,100,1810,5,1,6760000,170,73.97,1.27,12,0.00,34.00,1983.00,2560,20240411,-1.76,2050,20230413,22.68,2560,-1.76,20240411,2095,20.05,20240102,2560,-1.76,20240411,2060,22.09,20230417,0.06,N,430220,100,6 억,,6955,N,N,0,N,00,N
20240416,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,15,2,0.60,46948350,18694,268.63,2520,2550,2455,3255,1755,2505,2511.41,0.12,0,-968,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,170,74.12,1.27,12,0.28,34.00,1983.00,2560,20240411,-1.56,2050,20230413,22.93,2560,-1.56,20240411,2095,20.29,20240102,2560,-1.56,20240411,2060,22.33,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,0,3,0.00,44114165,17563,252.38,2520,2550,2455,3255,1755,2505,2511.77,0.12,0,-1027,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,169,73.68,1.26,12,0.26,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,0,3,0.00,37552520,14933,214.59,2520,2550,2455,3255,1755,2505,2514.73,0.12,0,-843,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,169,73.68,1.26,12,0.22,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,0,3,0.00,23599790,9363,134.55,2520,2550,2455,3255,1755,2505,2520.54,0.12,0,-566,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,169,73.68,1.26,12,0.14,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-25,5,-1.00,20918380,8288,119.10,2520,2550,2455,3255,1755,2505,2523.94,0.12,0,-566,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2060,20.39,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-25,5,-1.00,20560930,8144,117.03,2520,2550,2455,3255,1755,2505,2524.67,0.12,0,-566,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,168,72.94,1.25,12,0.12,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2060,20.39,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-30,5,-1.20,15837140,6237,89.62,2520,2550,2475,3255,1755,2505,2539.22,0.12,0,-534,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,167,72.79,1.25,12,0.09,34.00,1983.00,2560,20240411,-3.32,2050,20230413,20.73,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2060,20.15,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240416,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2545,40,2,1.60,2870415,1130,16.24,2520,2545,2520,3255,1755,2505,2540.19,0.12,0,-256,2548,2526,2498,2476,2448,2512,2462,7,750,100,1800,5,1,6760000,172,74.85,1.28,12,0.02,34.00,1983.00,2560,20240411,-0.59,2050,20230413,24.15,2560,-0.59,20240411,2095,21.48,20240102,2560,-0.59,20240411,2060,23.54,20230417,0.06,N,430220,100,6 억,,7923,N,N,0,N,00,N
20240415,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,17295635,6959,34.19,2510,2520,2470,3260,1760,2510,2485.36,0.11,0,211,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,169,73.68,1.26,12,0.10,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2505,-5,5,-0.20,17230505,6933,34.06,2510,2520,2470,3260,1760,2510,2485.29,0.11,0,211,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,169,73.68,1.26,12,0.10,34.00,1983.00,2560,20240411,-2.15,2050,20230413,22.20,2560,-2.15,20240411,2095,19.57,20240102,2560,-2.15,20240411,2060,21.60,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,-15,5,-0.60,16456505,6623,32.54,2510,2520,2470,3260,1760,2510,2484.75,0.11,0,211,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,169,73.38,1.26,12,0.10,34.00,1983.00,2560,20240411,-2.54,2050,20230413,21.71,2560,-2.54,20240411,2095,19.09,20240102,2560,-2.54,20240411,2060,21.12,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2500,-10,5,-0.40,16431555,6613,32.49,2510,2520,2470,3260,1760,2510,2484.74,0.11,0,211,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,169,73.53,1.26,12,0.10,34.00,1983.00,2560,20240411,-2.34,2050,20230413,21.95,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2060,21.36,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-40,5,-1.59,15529945,6248,30.70,2510,2520,2470,3260,1760,2510,2485.59,0.11,0,211,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,167,72.65,1.25,12,0.09,34.00,1983.00,2560,20240411,-3.52,2050,20230413,20.49,2560,-3.52,20240411,2095,17.90,20240102,2560,-3.52,20240411,2060,19.90,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,10,2,0.40,3650500,1453,7.14,2510,2520,2480,3260,1760,2510,2512.39,0.11,0,0,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,170,74.12,1.27,12,0.02,34.00,1983.00,2560,20240411,-1.56,2050,20230413,22.93,2560,-1.56,20240411,2095,20.29,20240102,2560,-1.56,20240411,2060,22.33,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,101128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,898630,358,1.76,2510,2520,2510,3260,1760,2510,2510.14,0.11,0,0,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,170,73.82,1.27,12,0.01,34.00,1983.00,2560,20240411,-1.95,2050,20230413,22.44,2560,-1.95,20240411,2095,19.81,20240102,2560,-1.95,20240411,2060,21.84,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240415,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,0,3,0.00,0,0,0.00,0,0,0,3260,1760,2510,0.00,0.11,0,0,2566,2537,2501,2472,2436,2520,2455,7,750,100,1800,5,1,6760000,170,73.82,1.27,12,0.00,34.00,1983.00,2560,20240411,-1.95,2050,20230413,22.44,2560,-1.95,20240411,2095,19.81,20240102,2560,-1.95,20240411,2060,21.84,20230417,0.07,N,430220,100,6 억,,7712,N,N,0,N,00,N
20240412,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2510,10,2,0.40,50607045,20354,20.06,2530,2530,2465,3250,1750,2500,2486.34,0.12,0,-366,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,170,73.82,1.27,12,0.30,34.00,1983.00,2560,20240411,-1.95,2050,20230413,22.44,2560,-1.95,20240411,2095,19.81,20240102,2560,-1.95,20240411,2050,22.44,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,-10,5,-0.40,47115410,18959,18.68,2530,2530,2465,3250,1750,2500,2485.12,0.12,0,-353,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,168,73.24,1.26,12,0.28,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2050,21.46,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-25,5,-1.00,31838880,12783,12.60,2530,2530,2470,3250,1750,2500,2490.72,0.12,0,-206,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,167,72.79,1.25,12,0.19,34.00,1983.00,2560,20240411,-3.32,2050,20230413,20.73,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2050,20.73,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,131115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-25,5,-1.00,22672745,9076,8.94,2530,2530,2475,3250,1750,2500,2498.10,0.12,0,-209,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,167,72.79,1.25,12,0.13,34.00,1983.00,2560,20240411,-3.32,2050,20230413,20.73,2560,-3.32,20240411,2095,18.14,20240102,2560,-3.32,20240411,2050,20.73,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,121121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2480,-20,5,-0.80,16246290,6489,6.39,2530,2530,2480,3250,1750,2500,2503.67,0.12,0,-207,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,168,72.94,1.25,12,0.10,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2050,20.98,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2485,-15,5,-0.60,11667470,4643,4.57,2530,2530,2485,3250,1750,2500,2512.92,0.12,0,-206,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,168,73.09,1.25,12,0.07,34.00,1983.00,2560,20240411,-2.93,2050,20230413,21.22,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2050,21.22,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,101122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2525,25,2,1.00,6254820,2483,2.45,2530,2530,2505,3250,1750,2500,2519.06,0.12,0,-140,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,171,74.26,1.27,12,0.04,34.00,1983.00,2560,20240411,-1.37,2050,20230413,23.17,2560,-1.37,20240411,2095,20.53,20240102,2560,-1.37,20240411,2050,23.17,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240412,091123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2515,15,2,0.60,490960,195,0.19,2530,2530,2510,3250,1750,2500,2517.74,0.12,0,-3,2613,2556,2503,2446,2393,2585,2475,7,750,100,1800,5,1,6760000,170,73.97,1.27,12,0.00,34.00,1983.00,2560,20240411,-1.76,2050,20230413,22.68,2560,-1.76,20240411,2095,20.05,20240102,2560,-1.76,20240411,2050,22.68,20230413,0.07,N,430220,100,6 억,,8078,N,N,0,N,00,N
20240411,161118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2500,45,2,1.83,254474305,101487,194.07,2450,2560,2450,3190,1720,2455,2507.46,0.10,0,1312,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,169,73.53,1.26,12,1.50,34.00,1983.00,2560,20240411,-2.34,2050,20230413,21.95,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2050,21.95,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,151122,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2500,45,2,1.83,251076945,100129,191.48,2450,2560,2450,3190,1720,2455,2507.53,0.10,0,1312,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,169,73.53,1.26,12,1.48,34.00,1983.00,2560,20240411,-2.34,2050,20230413,21.95,2560,-2.34,20240411,2095,19.33,20240102,2560,-2.34,20240411,2050,21.95,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,141120,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2480,25,2,1.02,227080515,90521,173.10,2450,2560,2450,3190,1720,2455,2508.59,0.10,0,1643,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,168,72.94,1.25,12,1.34,34.00,1983.00,2560,20240411,-3.12,2050,20230413,20.98,2560,-3.12,20240411,2095,18.38,20240102,2560,-3.12,20240411,2050,20.98,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,131105,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2485,30,2,1.22,218901990,87232,166.81,2450,2560,2450,3190,1720,2455,2509.42,0.10,0,1644,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,168,73.09,1.25,12,1.29,34.00,1983.00,2560,20240411,-2.93,2050,20230413,21.22,2560,-2.93,20240411,2095,18.62,20240102,2560,-2.93,20240411,2050,21.22,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,121121,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2490,35,2,1.43,211184055,84128,160.88,2450,2560,2450,3190,1720,2455,2510.27,0.10,0,1646,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,168,73.24,1.26,12,1.24,34.00,1983.00,2560,20240411,-2.73,2050,20230413,21.46,2560,-2.73,20240411,2095,18.85,20240102,2560,-2.73,20240411,2050,21.46,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,111110,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2515,60,2,2.44,195359300,77824,148.82,2450,2560,2450,3190,1720,2455,2510.27,0.10,0,1745,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,170,73.97,1.27,12,1.15,34.00,1983.00,2560,20240411,-1.76,2050,20230413,22.68,2560,-1.76,20240411,2095,20.05,20240102,2560,-1.76,20240411,2050,22.68,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,101116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2550,95,2,3.87,149052380,59449,113.68,2450,2555,2450,3190,1720,2455,2507.23,0.10,0,2410,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,172,75.00,1.29,12,0.88,34.00,1983.00,2555,20240411,-0.20,2050,20230413,24.39,2555,-0.20,20240411,2095,21.72,20240102,2555,-0.20,20240411,2050,24.39,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240411,091116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2480,25,2,1.02,28977795,11777,22.52,2450,2480,2450,3190,1720,2455,2460.54,0.10,0,36,2525,2490,2420,2385,2315,2507,2402,7,735,100,1760,5,1,6760000,168,72.94,1.25,12,0.17,34.00,1983.00,2480,20240411,0.00,2050,20230413,20.98,2480,0.00,20240411,2095,18.38,20240102,2480,0.00,20240411,2050,20.98,20230413,0.07,N,430220,100,6 억,,6766,N,N,0,N,00,N
20240409,161059,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2455,90,2,3.81,124266730,52075,234.28,2360,2455,2350,3070,1660,2365,2386.20,0.10,0,-117,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,166,72.21,1.24,12,0.77,34.00,1983.00,2455,20240409,0.00,2050,20230413,19.76,2455,0.00,20240409,2095,17.18,20240102,2455,0.00,20240409,2050,19.76,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,151103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,10,2,0.42,39041620,16574,74.56,2360,2375,2350,3070,1660,2365,2355.59,0.10,0,-97,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,161,69.85,1.20,12,0.25,34.00,1983.00,2440,20240325,-2.66,2050,20230413,15.85,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,141108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-15,5,-0.63,33928190,14409,64.82,2360,2370,2350,3070,1660,2365,2354.65,0.10,0,6,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,159,69.12,1.19,12,0.21,34.00,1983.00,2440,20240325,-3.69,2050,20230413,14.63,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2050,14.63,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,131059,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,11654545,4935,22.20,2360,2370,2350,3070,1660,2365,2361.61,0.10,0,-36,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,159,69.26,1.19,12,0.07,34.00,1983.00,2440,20240325,-3.48,2050,20230413,14.88,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,121106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,10173030,4306,19.37,2360,2370,2350,3070,1660,2365,2362.52,0.10,0,-34,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,159,69.26,1.19,12,0.06,34.00,1983.00,2440,20240325,-3.48,2050,20230413,14.88,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,111103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-10,5,-0.42,8652960,3660,16.47,2360,2370,2350,3070,1660,2365,2364.20,0.10,0,-34,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,159,69.26,1.19,12,0.05,34.00,1983.00,2440,20240325,-3.48,2050,20230413,14.88,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,101056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,0,3,0.00,355520,151,0.68,2360,2365,2350,3070,1660,2365,2354.44,0.10,0,-106,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,160,69.56,1.19,12,0.00,34.00,1983.00,2440,20240325,-3.07,2050,20230413,15.37,2440,-3.07,20240325,2095,12.89,20240102,2440,-3.07,20240325,2050,15.37,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240409,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,-5,5,-0.21,4720,2,0.01,2360,2360,2360,3070,1660,2365,2360.00,0.10,0,-2,2405,2385,2355,2335,2305,2395,2345,7,705,100,1700,5,1,6760000,160,69.41,1.19,12,0.00,34.00,1983.00,2440,20240325,-3.28,2050,20230413,15.12,2440,-3.28,20240325,2095,12.65,20240102,2440,-3.28,20240325,2050,15.12,20230413,0.07,N,430220,100,6 억,,6883,N,N,0,N,00,N
20240408,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,52210040,22228,455.12,2350,2375,2325,3055,1645,2350,2348.84,0.10,0,18,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.33,34.00,1983.00,2440,20240325,-3.07,2050,20230413,15.37,2440,-3.07,20240325,2095,12.89,20240102,2440,-3.07,20240325,2050,15.37,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,151104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,5,2,0.21,48587790,20687,423.57,2350,2375,2325,3055,1645,2350,2348.71,0.10,0,13,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,159,69.26,1.19,12,0.31,34.00,1983.00,2440,20240325,-3.48,2050,20230413,14.88,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,141103,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2360,10,2,0.43,28833840,12267,251.17,2350,2375,2325,3055,1645,2350,2350.52,0.10,0,-175,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,160,69.41,1.19,12,0.18,34.00,1983.00,2440,20240325,-3.28,2050,20230413,15.12,2440,-3.28,20240325,2095,12.65,20240102,2440,-3.28,20240325,2050,15.12,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,131057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,22479840,9575,196.05,2350,2375,2325,3055,1645,2350,2347.76,0.10,0,46,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.14,34.00,1983.00,2440,20240325,-3.07,2050,20230413,15.37,2440,-3.07,20240325,2095,12.89,20240102,2440,-3.07,20240325,2050,15.37,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,121105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,15,2,0.64,22278785,9490,194.31,2350,2375,2325,3055,1645,2350,2347.61,0.10,0,128,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,160,69.56,1.19,12,0.14,34.00,1983.00,2440,20240325,-3.07,2050,20230413,15.37,2440,-3.07,20240325,2095,12.89,20240102,2440,-3.07,20240325,2050,15.37,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,111106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,25,2,1.06,17499045,7469,152.93,2350,2375,2325,3055,1645,2350,2342.89,0.10,0,144,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,161,69.85,1.20,12,0.11,34.00,1983.00,2440,20240325,-2.66,2050,20230413,15.85,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,5,2,0.21,14232145,6087,124.63,2350,2360,2325,3055,1645,2350,2338.12,0.10,0,226,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,159,69.26,1.19,12,0.09,34.00,1983.00,2440,20240325,-3.48,2050,20230413,14.88,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240408,091105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.10,0,0,2390,2370,2360,2340,2330,2365,2335,7,705,100,1690,5,1,6760000,159,69.12,1.19,12,0.00,34.00,1983.00,2440,20240325,-3.69,2050,20230413,14.63,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2050,14.63,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-20,5,-0.84,11525710,4884,349.36,2365,2380,2350,3080,1660,2370,2359.89,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,159,69.12,1.19,12,0.07,34.00,1983.00,2440,20240325,-3.69,2050,20230413,14.63,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2050,14.63,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,6571890,2776,198.57,2365,2380,2360,3080,1660,2370,2367.40,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.04,34.00,1983.00,2440,20240325,-2.87,2050,20230413,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,5386890,2276,162.80,2365,2380,2360,3080,1660,2370,2366.82,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.87,2050,20230413,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,131049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,5327640,2251,161.02,2365,2380,2360,3080,1660,2370,2366.79,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.66,2050,20230413,15.85,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,121053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,5,2,0.21,5322890,2249,160.87,2365,2380,2360,3080,1660,2370,2366.78,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,161,69.85,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.66,2050,20230413,15.85,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,111102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,2711770,1149,82.19,2365,2370,2360,3080,1660,2370,2360.11,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230413,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,100924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,2456880,1041,74.46,2365,2370,2360,3080,1660,2370,2360.12,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230413,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240405,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,0,3,0.00,0,0,0.00,0,0,0,3080,1660,2370,0.00,0.10,0,0,2380,2375,2370,2365,2360,2375,2365,7,710,100,1700,5,1,6760000,160,69.71,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.87,2050,20230413,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6865,N,N,0,N,00,N
20240404,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,3316080,1398,63.12,2370,2375,2365,3085,1665,2375,2372.02,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2410740,1016,45.87,2370,2375,2365,3085,1665,2375,2372.78,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,141044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2410740,1016,45.87,2370,2375,2365,3085,1665,2375,2372.78,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,131031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2410740,1016,45.87,2370,2375,2365,3085,1665,2375,2372.78,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2410740,1016,45.87,2370,2375,2365,3085,1665,2375,2372.78,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.02,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2292240,966,43.61,2370,2375,2365,3085,1665,2375,2372.92,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,2173740,916,41.35,2370,2375,2365,3085,1665,2375,2373.08,0.10,0,-132,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.01,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240404,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2370,-5,5,-0.21,4740,2,0.09,2370,2370,2370,3085,1665,2375,2370.00,0.10,0,-2,2401,2387,2366,2352,2331,2377,2342,7,710,100,1710,5,1,6760000,160,69.71,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.87,2050,20230330,15.61,2440,-2.87,20240325,2095,13.13,20240102,2440,-2.87,20240325,2050,15.61,20230413,0.07,N,430220,100,6 억,,6997,N,N,0,N,00,N
20240403,161035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,5267925,2215,31.53,2380,2380,2345,3090,1670,2380,2378.30,0.10,0,3,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.66,2045,20230329,16.14,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,5161050,2170,30.89,2380,2380,2345,3090,1670,2380,2378.36,0.10,0,3,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,141022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,4819015,2025,28.82,2380,2380,2375,3090,1670,2380,2379.76,0.10,0,-2,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,131031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,1249480,525,7.47,2380,2380,2375,3090,1670,2380,2379.96,0.10,0,-2,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.01,34.00,1983.00,2440,20240325,-2.66,2045,20230329,16.14,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,121024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,1249480,525,7.47,2380,2380,2375,3090,1670,2380,2379.96,0.10,0,-2,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.01,34.00,1983.00,2440,20240325,-2.66,2045,20230329,16.14,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,111031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,1218555,512,7.29,2380,2380,2375,3090,1670,2380,2379.99,0.10,0,-2,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.01,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,101030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,266555,112,1.59,2380,2380,2375,3090,1670,2380,2379.96,0.10,0,-1,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240403,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,238000,100,1.42,2380,2380,2380,3090,1670,2380,2380.00,0.10,0,0,2406,2392,2366,2352,2326,2400,2360,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,6994,N,N,0,N,00,N
20240402,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,16544640,7026,79.30,2375,2380,2340,3090,1670,2380,2354.77,0.11,0,-115,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.10,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,151024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,16088450,6834,77.13,2375,2375,2340,3090,1670,2380,2354.18,0.11,0,-114,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.10,34.00,1983.00,2440,20240325,-2.66,2045,20230329,16.14,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2375,-5,5,-0.21,10706775,4568,51.56,2375,2375,2340,3090,1670,2380,2343.86,0.11,0,-101,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,161,69.85,1.20,12,0.07,34.00,1983.00,2440,20240325,-2.66,2045,20230329,16.14,2440,-2.66,20240325,2095,13.37,20240102,2440,-2.66,20240325,2050,15.85,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,131011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-35,5,-1.47,10045740,4287,48.39,2375,2375,2340,3090,1670,2380,2343.30,0.11,0,-97,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,159,68.97,1.18,12,0.06,34.00,1983.00,2440,20240325,-3.89,2045,20230329,14.67,2440,-3.89,20240325,2095,11.93,20240102,2440,-3.89,20240325,2050,14.39,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,121011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-35,5,-1.47,8202510,3500,39.50,2375,2375,2340,3090,1670,2380,2343.57,0.11,0,-97,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,159,68.97,1.18,12,0.05,34.00,1983.00,2440,20240325,-3.89,2045,20230329,14.67,2440,-3.89,20240325,2095,11.93,20240102,2440,-3.89,20240325,2050,14.39,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,111011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-40,5,-1.68,6926830,2956,33.36,2375,2375,2340,3090,1670,2380,2343.31,0.11,0,-96,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,158,68.82,1.18,12,0.04,34.00,1983.00,2440,20240325,-4.10,2045,20230329,14.43,2440,-4.10,20240325,2095,11.69,20240102,2440,-4.10,20240325,2050,14.15,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,101016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-30,5,-1.26,2385630,1017,11.48,2375,2375,2345,3090,1670,2380,2345.75,0.11,0,-81,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,159,69.12,1.19,12,0.02,34.00,1983.00,2440,20240325,-3.69,2045,20230329,14.91,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2050,14.63,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240402,091012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,0,3,0.00,0,0,0.00,0,0,0,3090,1670,2380,0.00,0.11,0,0,2413,2396,2368,2351,2323,2402,2357,7,710,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,7109,N,N,0,N,00,N
20240401,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,20868945,8860,34.44,2380,2385,2340,3100,1670,2385,2355.41,0.10,0,74,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.13,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,151016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2355,-30,5,-1.26,19646825,8344,32.43,2380,2385,2340,3100,1670,2385,2354.61,0.10,0,41,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,159,69.26,1.19,12,0.12,34.00,1983.00,2440,20240325,-3.48,2045,20230329,15.16,2440,-3.48,20240325,2095,12.41,20240102,2440,-3.48,20240325,2050,14.88,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,141008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,-35,5,-1.47,16774655,7119,27.67,2380,2385,2340,3100,1670,2385,2356.32,0.10,0,42,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,159,69.12,1.19,12,0.11,34.00,1983.00,2440,20240325,-3.69,2045,20230329,14.91,2440,-3.69,20240325,2095,12.17,20240102,2440,-3.69,20240325,2050,14.63,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,131005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-40,5,-1.68,11425745,4838,18.80,2380,2385,2340,3100,1670,2385,2361.67,0.10,0,49,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,159,68.97,1.18,12,0.07,34.00,1983.00,2440,20240325,-3.89,2045,20230329,14.67,2440,-3.89,20240325,2095,11.93,20240102,2440,-3.89,20240325,2050,14.39,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,121011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2365,-20,5,-0.84,8532995,3607,14.02,2380,2385,2340,3100,1670,2385,2365.68,0.10,0,51,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,160,69.56,1.19,12,0.05,34.00,1983.00,2440,20240325,-3.07,2045,20230329,15.65,2440,-3.07,20240325,2095,12.89,20240102,2440,-3.07,20240325,2050,15.37,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,5150150,2177,8.46,2380,2385,2340,3100,1670,2385,2365.71,0.10,0,57,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,101007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,4880225,2063,8.02,2380,2385,2340,3100,1670,2385,2365.60,0.10,0,62,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,161,70.15,1.20,12,0.03,34.00,1983.00,2440,20240325,-2.25,2045,20230329,16.63,2440,-2.25,20240325,2095,13.84,20240102,2440,-2.25,20240325,2050,16.34,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N
20240401,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2380,-5,5,-0.21,4760,2,0.01,2380,2380,2380,3100,1670,2385,2380.00,0.10,0,-2,2445,2415,2365,2335,2285,2430,2350,7,715,100,1710,5,1,6760000,161,70.00,1.20,12,0.00,34.00,1983.00,2440,20240325,-2.46,2045,20230329,16.38,2440,-2.46,20240325,2095,13.60,20240102,2440,-2.46,20240325,2050,16.10,20230413,0.07,N,430220,100,6 억,,7035,N,N,0,N,00,N