KissMeData/433530/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
20240430,161328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,31933730,14722,546.47,2165,2170,2160,2810,1520,2165,2169.12,0.03,0,103,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.36,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,31248010,14406,534.74,2165,2170,2160,2810,1520,2165,2169.10,0.03,0,103,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.35,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,11278115,5200,193.02,2165,2170,2160,2810,1520,2165,2168.87,0.03,0,-1,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.13,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,10625150,4899,181.85,2165,2170,2160,2810,1520,2165,2168.84,0.03,0,2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.12,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,10208510,4707,174.72,2165,2170,2160,2810,1520,2165,2168.79,0.03,0,2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.11,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,9538660,4398,163.25,2165,2170,2165,2810,1520,2165,2168.86,0.03,0,2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.11,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,101335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,4113660,1898,70.45,2165,2170,2165,2810,1520,2165,2167.37,0.03,0,2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.93,1.07,12,0.05,41.00,2032.00,2215,20230605,-2.03,2020,20230818,7.43,2175,-0.23,20240221,2060,5.34,20240104,2215,-2.03,20230605,2020,7.43,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240430,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,220830,102,3.79,2165,2165,2165,2810,1520,2165,2165.00,0.03,0,2,2178,2171,2158,2151,2138,2175,2155,4,645,100,1510,5,1,4105000,89,52.80,1.07,12,0.00,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2020,7.18,20230818,0.00,N,433530,100,4 억,,1213,N,N,0,N,00,N
20240429,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,5821410,2694,32.34,2145,2165,2145,2785,1505,2145,2160.88,0.03,0,-8,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,89,52.80,1.07,12,0.07,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2020,7.18,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,4587430,2124,25.50,2145,2165,2145,2785,1505,2145,2159.81,0.03,0,-8,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,89,52.68,1.06,12,0.05,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,3917105,1814,21.78,2145,2165,2145,2785,1505,2145,2159.37,0.03,0,-6,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,89,52.80,1.07,12,0.04,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2020,7.18,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,131333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,2893060,1341,16.10,2145,2160,2145,2785,1505,2145,2157.39,0.03,0,-5,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,89,52.68,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,121333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,1378905,640,7.68,2145,2155,2145,2785,1505,2145,2154.54,0.03,0,-21,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,1137635,528,6.34,2145,2155,2145,2785,1505,2145,2154.61,0.03,0,-21,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,88,52.56,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,60135,28,0.34,2145,2155,2145,2785,1505,2145,2147.68,0.03,0,-21,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240429,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.03,0,0,2165,2155,2145,2135,2125,2160,2140,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1221,N,N,0,N,00,N
20240426,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,17819300,8329,58.40,2135,2155,2135,2775,1495,2135,2139.43,0.03,0,80,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.20,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,17551175,8204,57.52,2135,2155,2135,2775,1495,2135,2139.34,0.03,0,80,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.20,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,17023240,7958,55.80,2135,2155,2135,2775,1495,2135,2139.14,0.03,0,45,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.19,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,13689110,6408,44.93,2135,2150,2135,2775,1495,2135,2136.25,0.03,0,44,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.16,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,13236880,6197,43.45,2135,2150,2135,2775,1495,2135,2136.01,0.03,0,44,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.15,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,12785170,5986,41.97,2135,2150,2135,2775,1495,2135,2135.85,0.03,0,10,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.15,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,12335715,5776,40.50,2135,2150,2135,2775,1495,2135,2135.68,0.03,0,-1,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.14,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240426,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,10675000,5000,35.06,2135,2135,2135,2775,1495,2135,2135.00,0.03,0,0,2158,2146,2133,2121,2108,2140,2115,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.12,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,1141,N,N,0,N,00,N
20240425,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,30451930,14262,274.69,2145,2145,2120,2780,1500,2140,2135.18,0.02,0,316,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.35,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,151325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,30447660,14260,274.65,2145,2145,2120,2780,1500,2140,2135.18,0.02,0,318,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.35,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,141320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,27274035,12777,246.09,2145,2145,2120,2780,1500,2140,2134.62,0.02,0,319,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.31,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,131321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,27274035,12777,246.09,2145,2145,2120,2780,1500,2140,2134.62,0.02,0,319,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.31,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,27059535,12677,244.16,2145,2145,2120,2780,1500,2140,2134.54,0.02,0,319,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.31,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,16296015,7659,147.52,2145,2145,2120,2780,1500,2140,2127.69,0.02,0,320,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.19,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,16293875,7658,147.50,2145,2145,2120,2780,1500,2140,2127.69,0.02,0,321,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.19,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240425,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,10971750,5150,99.19,2145,2145,2130,2780,1500,2140,2130.44,0.02,0,-22,2160,2150,2145,2135,2130,2147,2132,4,640,100,1490,5,1,4105000,87,51.95,1.05,12,0.13,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,825,N,N,0,N,00,N
20240424,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,11136980,5192,271.41,2140,2155,2140,2785,1505,2145,2145.03,0.02,0,-5,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.20,1.05,12,0.13,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,11132700,5190,271.30,2140,2155,2140,2785,1505,2145,2145.03,0.02,0,-3,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.13,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,407700,190,9.93,2140,2155,2140,2785,1505,2145,2145.79,0.02,0,-2,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,407700,190,9.93,2140,2155,2140,2785,1505,2145,2145.79,0.02,0,-2,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,407700,190,9.93,2140,2155,2140,2785,1505,2145,2145.79,0.02,0,-2,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,407700,190,9.93,2140,2155,2140,2785,1505,2145,2145.79,0.02,0,-2,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,192700,90,4.70,2140,2155,2140,2785,1505,2145,2141.11,0.02,0,-1,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.56,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240424,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.02,0,0,2148,2146,2143,2141,2138,2147,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,830,N,N,0,N,00,N
20240423,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,4102530,1913,57.07,2145,2145,2140,2785,1505,2145,2144.55,0.02,0,-3,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.05,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,4102530,1913,57.07,2145,2145,2140,2785,1505,2145,2144.55,0.02,0,-3,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.05,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1910340,891,26.58,2145,2145,2140,2785,1505,2145,2144.04,0.02,0,0,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.02,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1024455,478,14.26,2145,2145,2140,2785,1505,2145,2143.21,0.02,0,0,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.01,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1024455,478,14.26,2145,2145,2140,2785,1505,2145,2143.21,0.02,0,0,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.01,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,809955,378,11.28,2145,2145,2140,2785,1505,2145,2142.74,0.02,0,0,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.20,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,122260,57,1.70,2145,2145,2140,2785,1505,2145,2144.91,0.02,0,-51,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240423,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,0,0,0.00,0,0,0,2785,1505,2145,0.00,0.02,0,0,2161,2152,2146,2137,2131,2157,2142,4,640,100,1500,5,1,4105000,88,52.32,1.06,12,0.00,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,833,N,N,0,N,00,N
20240422,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,7176450,3352,23.52,2140,2155,2140,2780,1500,2140,2140.95,0.02,0,89,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.08,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,7176450,3352,23.52,2140,2155,2140,2780,1500,2140,2140.95,0.02,0,89,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.08,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7174305,3351,23.52,2140,2155,2140,2780,1500,2140,2140.94,0.02,0,88,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7097265,3315,23.26,2140,2155,2140,2780,1500,2140,2140.95,0.02,0,88,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,4957265,2315,16.25,2140,2155,2140,2780,1500,2140,2141.37,0.02,0,88,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,4957265,2315,16.25,2140,2155,2140,2780,1500,2140,2141.37,0.02,0,88,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,1602965,749,5.26,2140,2155,2140,2780,1500,2140,2140.14,0.02,0,0,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240422,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2170,2155,2135,2120,2100,2145,2110,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,744,N,N,0,N,00,N
20240419,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,30261080,14249,103.02,2150,2150,2115,2795,1505,2150,2123.73,0.02,0,10,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.35,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,30261080,14249,103.02,2150,2150,2115,2795,1505,2150,2123.73,0.02,0,10,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.35,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,25507285,12007,86.81,2150,2150,2115,2795,1505,2150,2124.37,0.02,0,10,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,87,51.71,1.04,12,0.29,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,20547685,9667,69.89,2150,2150,2115,2795,1505,2150,2125.55,0.02,0,10,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,87,51.59,1.04,12,0.24,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,15595225,7331,53.00,2150,2150,2120,2795,1505,2150,2127.30,0.02,0,0,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,87,51.71,1.04,12,0.18,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,10744665,5043,36.46,2150,2150,2120,2795,1505,2150,2130.61,0.02,0,0,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,87,51.71,1.04,12,0.12,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-20,5,-0.93,5785680,2710,19.59,2150,2150,2130,2795,1505,2150,2134.94,0.02,0,0,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,87,51.95,1.05,12,0.07,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240419,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,776680,362,2.62,2150,2150,2140,2795,1505,2150,2145.52,0.02,0,0,2176,2162,2146,2132,2116,2155,2125,4,645,100,1500,5,1,4105000,88,52.20,1.05,12,0.01,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,734,N,N,0,N,00,N
20240418,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,29589715,13831,843.87,2160,2160,2130,2805,1515,2160,2139.38,0.02,0,-50,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.34,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,29587565,13830,843.81,2160,2160,2130,2805,1515,2160,2139.38,0.02,0,-50,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.44,1.06,12,0.34,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,25370415,11853,723.18,2160,2160,2135,2805,1515,2160,2140.42,0.02,0,-12,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.07,1.05,12,0.29,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,20420775,9535,581.76,2160,2160,2135,2805,1515,2160,2141.66,0.02,0,-12,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.20,1.05,12,0.23,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,15338275,7160,436.85,2160,2160,2135,2805,1515,2160,2142.22,0.02,0,-12,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.20,1.05,12,0.17,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,10366335,4839,295.24,2160,2160,2135,2805,1515,2160,2142.25,0.02,0,-1,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.20,1.05,12,0.12,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-20,5,-0.93,5272805,2458,149.97,2160,2160,2140,2805,1515,2160,2145.16,0.02,0,-1,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,88,52.20,1.05,12,0.06,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240418,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,267840,124,7.57,2160,2160,2160,2805,1515,2160,2160.00,0.02,0,0,2173,2166,2158,2151,2143,2170,2155,4,645,100,1510,5,1,4105000,89,52.68,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,784,N,N,0,N,00,N
20240417,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,3540830,1639,27.38,2150,2165,2150,2795,1505,2150,2160.36,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.04,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,3095870,1433,23.94,2150,2165,2150,2795,1505,2150,2160.41,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.03,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2020,7.18,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,3018080,1397,23.33,2150,2165,2150,2795,1505,2150,2160.40,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.03,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1762620,816,13.63,2150,2165,2150,2795,1505,2150,2160.07,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,15,2,0.70,1721580,797,13.31,2150,2165,2150,2795,1505,2150,2160.08,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.80,1.07,12,0.02,41.00,2032.00,2215,20230605,-2.26,2020,20230818,7.18,2175,-0.46,20240221,2060,5.10,20240104,2215,-2.26,20230605,2020,7.18,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1496440,693,11.58,2150,2165,2150,2795,1505,2150,2159.37,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,10,2,0.47,1399240,648,10.82,2150,2165,2150,2795,1505,2150,2159.32,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,89,52.68,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.48,2020,20230818,6.93,2175,-0.69,20240221,2060,4.85,20240104,2215,-2.48,20230605,2020,6.93,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240417,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,236500,110,1.84,2150,2150,2150,2795,1505,2150,2150.00,0.02,0,10,2166,2157,2146,2137,2126,2162,2142,4,645,100,1500,5,1,4105000,88,52.44,1.06,12,0.00,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,774,N,N,0,N,00,N
20240416,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,12867075,5987,179.95,2135,2155,2135,2780,1500,2140,2149.17,0.02,0,-21,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.15,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,11912475,5543,166.61,2135,2155,2135,2780,1500,2140,2149.10,0.02,0,-21,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.14,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,10207565,4749,142.74,2135,2155,2135,2780,1500,2140,2149.41,0.02,0,-20,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.12,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,7821065,3639,109.38,2135,2155,2135,2780,1500,2140,2149.23,0.02,0,-20,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.09,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,7345275,3418,102.74,2135,2155,2135,2780,1500,2140,2149.00,0.02,0,-20,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.08,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,4847400,2256,67.81,2135,2155,2135,2780,1500,2140,2148.67,0.02,0,-18,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.05,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,547400,256,7.69,2135,2155,2135,2780,1500,2140,2138.28,0.02,0,-18,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.56,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.71,2020,20230818,6.68,2175,-0.92,20240221,2060,4.61,20240104,2215,-2.71,20230605,2020,6.68,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240416,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.02,0,0,2156,2147,2141,2132,2126,2152,2137,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,795,N,N,0,N,00,N
20240415,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7138810,3327,55.57,2135,2150,2135,2775,1495,2135,2145.72,0.02,0,2,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,151141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,7138810,3327,55.57,2135,2150,2135,2775,1495,2135,2145.72,0.02,0,2,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.08,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,6929090,3229,53.93,2135,2150,2135,2775,1495,2135,2145.89,0.02,0,2,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.08,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,2293745,1068,17.84,2135,2150,2135,2775,1495,2135,2147.70,0.02,0,-1,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.32,1.06,12,0.03,41.00,2032.00,2215,20230605,-3.16,2020,20230818,6.19,2175,-1.38,20240221,2060,4.13,20240104,2215,-3.16,20230605,2020,6.19,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,1467895,683,11.41,2135,2150,2135,2775,1495,2135,2149.19,0.02,0,-1,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,111137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,1422750,662,11.06,2135,2150,2135,2775,1495,2135,2149.17,0.02,0,-1,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.02,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,1220655,568,9.49,2135,2150,2135,2775,1495,2135,2149.04,0.02,0,0,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.44,1.06,12,0.01,41.00,2032.00,2215,20230605,-2.93,2020,20230818,6.44,2175,-1.15,20240221,2060,4.37,20240104,2215,-2.93,20230605,2020,6.44,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240415,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.02,0,0,2151,2142,2136,2127,2121,2142,2127,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,793,N,N,0,N,00,N
20240412,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12794760,5987,53.57,2135,2145,2130,2765,1495,2130,2137.09,0.02,0,-6,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.15,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12794760,5987,53.57,2135,2145,2130,2765,1495,2130,2137.09,0.02,0,-6,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.15,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,9302450,4356,38.97,2135,2145,2130,2765,1495,2130,2135.55,0.02,0,-3,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.11,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,131117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,7816445,3660,32.75,2135,2145,2130,2765,1495,2130,2135.64,0.02,0,-3,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.09,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,5737590,2687,24.04,2135,2145,2130,2765,1495,2130,2135.31,0.02,0,-3,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.07,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,3239370,1518,13.58,2135,2145,2130,2765,1495,2130,2133.97,0.02,0,-3,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,88,52.07,1.05,12,0.04,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,101125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1549940,726,6.50,2135,2145,2130,2765,1495,2130,2134.90,0.02,0,-1,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,87,51.95,1.05,12,0.02,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240412,091126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.02,0,0,2146,2137,2126,2117,2106,2142,2122,4,635,100,1490,5,1,4105000,87,51.95,1.05,12,0.00,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,799,N,N,0,N,00,N
20240411,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,23734370,11177,129.47,2115,2135,2115,2745,1485,2115,2123.50,0.02,0,-10,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.95,1.05,12,0.27,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,23734370,11177,129.47,2115,2135,2115,2745,1485,2115,2123.50,0.02,0,-10,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.95,1.05,12,0.27,41.00,2032.00,2215,20230605,-3.84,2020,20230818,5.45,2175,-2.07,20240221,2060,3.40,20240104,2215,-3.84,20230605,2020,5.45,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,22454815,10575,122.50,2115,2135,2115,2745,1485,2115,2123.39,0.02,0,-5,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.83,1.05,12,0.26,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2175,-2.30,20240221,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,131107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,21077770,9927,114.99,2115,2135,2115,2745,1485,2115,2123.28,0.02,0,-4,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.83,1.05,12,0.24,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2175,-2.30,20240221,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,121123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,17197520,8101,93.84,2115,2135,2115,2745,1485,2115,2122.89,0.02,0,-4,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.83,1.05,12,0.20,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2175,-2.30,20240221,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,15120970,7124,82.52,2115,2135,2115,2745,1485,2115,2122.54,0.02,0,-4,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.59,1.04,12,0.17,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6487500,3044,35.26,2115,2135,2115,2745,1485,2115,2131.24,0.02,0,-3,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.71,1.04,12,0.07,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240411,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.02,0,0,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4105000,87,51.59,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,809,N,N,0,N,00,N
20240409,161101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,18217960,8633,95.00,2115,2125,2110,2740,1480,2110,2110.27,0.02,0,128,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.21,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,18006460,8533,93.90,2115,2125,2110,2740,1480,2110,2110.21,0.02,0,128,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.21,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,141110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,14748620,6989,76.91,2115,2125,2110,2740,1480,2110,2110.26,0.02,0,130,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.17,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,131101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,11667885,5529,60.85,2115,2125,2110,2740,1480,2110,2110.31,0.02,0,130,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.13,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,8552785,4053,44.60,2115,2125,2110,2740,1480,2110,2110.24,0.02,0,118,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.10,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,111105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5436085,2576,28.35,2115,2125,2110,2740,1480,2110,2110.28,0.02,0,72,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.06,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,101058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2851030,1351,14.87,2115,2125,2110,2740,1480,2110,2110.31,0.02,0,11,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.03,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240409,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1899005,900,9.90,2115,2115,2110,2740,1480,2110,2110.01,0.02,0,1,2133,2121,2113,2101,2093,2117,2097,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.02,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,681,N,N,0,N,00,N
20240408,161058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,19167725,9087,32.75,2115,2125,2105,2740,1480,2110,2109.36,0.01,0,66,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.22,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,151106,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,19114975,9062,32.66,2115,2125,2105,2740,1480,2110,2109.35,0.01,0,66,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.22,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,17799300,8437,30.41,2115,2125,2105,2740,1480,2110,2109.67,0.01,0,66,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.21,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,131100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,5984650,2836,10.22,2115,2125,2105,2740,1480,2110,2110.24,0.01,0,7,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.07,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,121108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4325610,2048,7.38,2115,2125,2105,2740,1480,2110,2112.11,0.01,0,7,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.05,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,111108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,2855290,1350,4.87,2115,2125,2105,2740,1480,2110,2115.03,0.01,0,1,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.03,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1071050,506,1.82,2115,2125,2115,2740,1480,2110,2116.70,0.01,0,1,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.01,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240408,091107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,21150,10,0.04,2115,2115,2115,2740,1480,2110,2115.00,0.01,0,0,2153,2131,2118,2096,2083,2125,2090,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,615,N,N,0,N,00,N
20240405,161100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,58721650,27744,225.69,2140,2140,2105,2775,1495,2135,2116.55,0.01,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,87,51.46,1.04,12,0.68,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,151058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,53530780,25287,205.70,2140,2140,2105,2775,1495,2135,2116.93,0.01,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,88,52.07,1.05,12,0.62,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,52140025,24629,200.35,2140,2140,2105,2775,1495,2135,2117.02,0.01,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,87,51.59,1.04,12,0.60,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,131051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,50589685,23896,194.39,2140,2140,2105,2775,1495,2135,2117.08,0.01,0,2,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,87,51.59,1.04,12,0.58,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,48996580,23144,188.27,2140,2140,2105,2775,1495,2135,2117.03,0.01,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,87,51.71,1.04,12,0.56,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,111104,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-20,5,-0.94,6252850,2935,23.88,2140,2140,2105,2775,1495,2135,2130.44,0.01,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,87,51.59,1.04,12,0.07,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,100926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,4624820,2163,17.60,2140,2140,2105,2775,1495,2135,2138.15,0.01,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,86,51.34,1.04,12,0.05,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240405,091043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3008840,1406,11.44,2140,2140,2140,2775,1495,2135,2140.00,0.01,0,0,2151,2142,2126,2117,2101,2147,2122,4,640,100,1490,5,1,4105000,88,52.20,1.05,12,0.03,41.00,2032.00,2215,20230605,-3.39,2020,20230818,5.94,2175,-1.61,20240221,2060,3.88,20240104,2215,-3.39,20230605,2020,5.94,20230818,0.00,N,433530,100,4 억,,613,N,N,0,N,00,N
20240404,161038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,25,2,1.18,26072355,12293,88.50,2110,2135,2110,2740,1480,2110,2120.91,0.02,0,-18,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,88,52.07,1.05,12,0.30,41.00,2032.00,2215,20230605,-3.61,2020,20230818,5.69,2175,-1.84,20240221,2060,3.64,20240104,2215,-3.61,20230605,2020,5.69,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,26027570,12272,88.34,2110,2130,2110,2740,1480,2110,2120.89,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.71,1.04,12,0.30,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,24259475,11438,82.34,2110,2130,2110,2740,1480,2110,2120.95,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.71,1.04,12,0.28,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,18125935,8554,61.58,2110,2130,2110,2740,1480,2110,2119.00,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.71,1.04,12,0.21,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,121038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,12773220,6034,43.44,2110,2125,2110,2740,1480,2110,2116.87,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.71,1.04,12,0.15,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,111041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,4363180,2067,14.88,2110,2125,2110,2740,1480,2110,2110.88,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.83,1.05,12,0.05,41.00,2032.00,2215,20230605,-4.06,2020,20230818,5.20,2175,-2.30,20240221,2060,3.16,20240104,2215,-4.06,20230605,2020,5.20,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,101037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4208535,1994,14.35,2110,2125,2110,2740,1480,2110,2110.60,0.02,0,-8,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.05,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240404,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3941480,1868,13.45,2110,2110,2110,2740,1480,2110,2110.00,0.02,0,0,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.05,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,631,N,N,0,N,00,N
20240403,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,29232835,13891,59.93,2105,2115,2100,2735,1475,2105,2104.44,0.02,0,-2,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.34,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,29230725,13890,59.93,2105,2115,2100,2735,1475,2105,2104.44,0.02,0,-2,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.34,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,141024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,27754425,13187,56.90,2105,2115,2100,2735,1475,2105,2104.68,0.02,0,-2,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.32,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,25931625,12319,53.15,2105,2115,2105,2735,1475,2105,2105.01,0.02,0,-2,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.30,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,121026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,24287610,11538,49.78,2105,2115,2105,2735,1475,2105,2105.01,0.02,0,0,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.28,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,22574140,10724,46.27,2105,2115,2105,2735,1475,2105,2105.01,0.02,0,0,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.26,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,101031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,21405815,10169,43.88,2105,2115,2105,2735,1475,2105,2105.01,0.02,0,0,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.25,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240403,091033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,185240,88,0.38,2105,2105,2105,2735,1475,2105,2105.00,0.02,0,0,2128,2116,2108,2096,2088,2122,2102,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,161018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,48702970,23177,133.22,2100,2120,2100,2735,1475,2105,2101.35,0.02,0,-3400,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.56,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,48700865,23176,133.22,2100,2120,2100,2735,1475,2105,2101.35,0.02,0,-3400,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.56,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,47264465,22492,129.29,2100,2120,2100,2735,1475,2105,2101.39,0.02,0,-2736,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.55,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,131013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,45567630,21684,124.64,2100,2120,2100,2735,1475,2105,2101.44,0.02,0,-1954,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.53,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,42241430,20102,115.55,2100,2120,2100,2735,1475,2105,2101.35,0.02,0,-1172,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.49,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,111013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,12043430,5722,32.89,2100,2120,2100,2735,1475,2105,2104.76,0.02,0,-390,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.14,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,101018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,321445,153,0.88,2100,2120,2100,2735,1475,2105,2100.95,0.02,0,0,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,87,51.71,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.29,2020,20230818,4.95,2175,-2.53,20240221,2060,2.91,20240104,2215,-4.29,20230605,2020,4.95,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240402,091014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.02,0,0,2121,2112,2106,2097,2091,2110,2095,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,633,N,N,0,N,00,N
20240401,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,36628150,17397,370.31,2115,2115,2100,2740,1480,2110,2105.43,0.02,0,-17,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.42,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,151018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,36628150,17397,370.31,2115,2115,2100,2740,1480,2110,2105.43,0.02,0,-17,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.42,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,141010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,35268320,16751,356.56,2115,2115,2100,2740,1480,2110,2105.45,0.02,0,-1,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.41,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,131007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,26790615,12715,270.65,2115,2115,2100,2740,1480,2110,2107.01,0.02,0,-1,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,86,51.22,1.03,12,0.31,41.00,2032.00,2215,20230605,-5.19,2020,20230818,3.96,2175,-3.45,20240221,2060,1.94,20240104,2215,-5.19,20230605,2020,3.96,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,121013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9069060,4296,91.44,2115,2115,2105,2740,1480,2110,2111.05,0.02,0,-1,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.10,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,111012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4323350,2048,43.59,2115,2115,2105,2740,1480,2110,2111.01,0.02,0,-1,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,86,51.34,1.04,12,0.05,41.00,2032.00,2215,20230605,-4.97,2020,20230818,4.21,2175,-3.22,20240221,2060,2.18,20240104,2215,-4.97,20230605,2020,4.21,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,101009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,1002510,474,10.09,2115,2115,2115,2740,1480,2110,2115.00,0.02,0,0,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.59,1.04,12,0.01,41.00,2032.00,2215,20230605,-4.51,2020,20230818,4.70,2175,-2.76,20240221,2060,2.67,20240104,2215,-4.51,20230605,2020,4.70,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N
20240401,091008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2123,2116,2108,2101,2093,2120,2105,4,630,100,1470,5,1,4105000,87,51.46,1.04,12,0.00,41.00,2032.00,2215,20230605,-4.74,2020,20230818,4.46,2175,-2.99,20240221,2060,2.43,20240104,2215,-4.74,20230605,2020,4.46,20230818,0.00,N,433530,100,4 억,,650,N,N,0,N,00,N