KissMeData/445360/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	26349420	12535	519.69	2100	2110	2095	2730	1470	2100	2102.07	0.01	0	475	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.29	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
3	20240430	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	26347315	12534	519.65	2100	2110	2095	2730	1470	2100	2102.07	0.01	0	475	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.29	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
4	20240430	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19023505	9063	375.75	2100	2105	2095	2730	1470	2100	2099.03	0.01	0	475	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.21	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
5	20240430	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	11071840	5283	219.03	2100	2105	2095	2730	1470	2100	2095.75	0.01	0	448	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
6	20240430	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11069735	5282	218.99	2100	2105	2095	2730	1470	2100	2095.75	0.01	0	448	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.12	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
7	20240430	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10544735	5032	208.62	2100	2105	2095	2730	1470	2100	2095.54	0.01	0	274	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
8	20240430	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10544735	5032	208.62	2100	2105	2095	2730	1470	2100	2095.54	0.01	0	274	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
9	20240430	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4175895	1992	82.59	2100	2100	2095	2730	1470	2100	2096.33	0.01	0	0	2113	2106	2103	2096	2093	2105	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.05	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		278	N	N	0	N	00	N
10	20240429	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5069860	2412	68.35	2100	2110	2100	2730	1470	2100	2101.93	0.01	0	-3	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
11	20240429	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	5059345	2407	68.21	2100	2110	2100	2730	1470	2100	2101.93	0.01	0	-4	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
12	20240429	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4133145	1967	55.74	2100	2110	2100	2730	1470	2100	2101.24	0.01	0	-4	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
13	20240429	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4013160	1910	54.12	2100	2110	2100	2730	1470	2100	2101.13	0.01	0	-3	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.04	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
14	20240429	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3171160	1510	42.79	2100	2110	2100	2730	1470	2100	2100.11	0.01	0	-3	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.04	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
15	20240429	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3129060	1490	42.22	2100	2110	2100	2730	1470	2100	2100.04	0.01	0	-3	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
16	20240429	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2599840	1238	35.08	2100	2110	2100	2730	1470	2100	2100.03	0.01	0	-7	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
17	20240429	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2120	2110	2100	2090	2080	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		283	N	N	0	N	00	N
18	20240426	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7398405	3529	45.01	2100	2110	2090	2715	1465	2090	2096.46	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
19	20240426	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	7396305	3528	45.00	2100	2110	2090	2715	1465	2090	2096.46	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
20	20240426	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7377315	3519	44.89	2100	2100	2090	2715	1465	2090	2096.42	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
21	20240426	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7377315	3519	44.89	2100	2100	2090	2715	1465	2090	2096.42	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
22	20240426	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7371015	3516	44.85	2100	2100	2090	2715	1465	2090	2096.42	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
23	20240426	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3158930	1509	19.25	2100	2100	2090	2715	1465	2090	2093.39	0.01	0	6	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.04	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
24	20240426	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2105490	1005	12.82	2100	2100	2095	2715	1465	2090	2095.01	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
25	20240426	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
26	20240425	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16386635	7840	196000.00	2090	2105	2090	2715	1465	2090	2090.13	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.18	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
27	20240425	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	16382445	7838	195950.00	2090	2105	2090	2715	1465	2090	2090.13	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.18	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
28	20240425	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2304200	1102	27550.00	2090	2105	2090	2715	1465	2090	2090.93	0.01	0	-1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
29	20240425	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2304200	1102	27550.00	2090	2105	2090	2715	1465	2090	2090.93	0.01	0	-1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
30	20240425	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2304200	1102	27550.00	2090	2105	2090	2715	1465	2090	2090.93	0.01	0	-1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
31	20240425	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2304200	1102	27550.00	2090	2105	2090	2715	1465	2090	2090.93	0.01	0	-1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
32	20240425	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	2092105	1001	25025.00	2090	2105	2090	2715	1465	2090	2090.01	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
33	20240425	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
34	20240424	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8380	4	0.08	2100	2100	2090	2715	1465	2090	2095.00	0.01	0	1	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
35	20240424	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8380	4	0.08	2100	2100	2090	2715	1465	2090	2095.00	0.01	0	1	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
36	20240424	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6290	3	0.06	2100	2100	2095	2715	1465	2090	2096.67	0.01	0	2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
37	20240424	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6290	3	0.06	2100	2100	2095	2715	1465	2090	2096.67	0.01	0	2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
38	20240424	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6290	3	0.06	2100	2100	2095	2715	1465	2090	2096.67	0.01	0	2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
39	20240424	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6290	3	0.06	2100	2100	2095	2715	1465	2090	2096.67	0.01	0	2	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
40	20240424	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2100	1	0.02	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
41	20240424	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2116	2102	2096	2082	2076	2100	2080	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
42	20240423	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10955800	5242	87366.67	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
43	20240423	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10955800	5242	87366.67	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
44	20240423	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10955800	5242	87366.67	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
45	20240423	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10955800	5242	87366.67	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
46	20240423	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10955800	5242	87366.67	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
47	20240423	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10458380	5004	83400.00	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.12	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
48	20240423	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	10456290	5003	83383.33	2090	2110	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	91	31.03	1.05	12	0.12	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
49	20240423	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4180	2	33.33	2090	2090	2090	2710	1460	2085	2090.00	0.01	0	0	2125	2105	2095	2075	2065	2100	2070	4	625	100	1450	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
50	20240422	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12620	6	0.27	2115	2115	2085	2720	1470	2095	2103.33	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.00	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
51	20240422	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	10535	5	0.22	2115	2115	2105	2720	1470	2095	2107.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
52	20240422	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2115	1	0.04	2115	2115	2115	2720	1470	2095	2115.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
53	20240422	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2115	1	0.04	2115	2115	2115	2720	1470	2095	2115.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
54	20240422	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2115	1	0.04	2115	2115	2115	2720	1470	2095	2115.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
55	20240422	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2115	1	0.04	2115	2115	2115	2720	1470	2095	2115.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
56	20240422	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2115	1	0.04	2115	2115	2115	2720	1470	2095	2115.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2195	20230414	-3.64	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
57	20240422	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		276	N	N	0	N	00	N
58	20240419	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4676100	2232	156.74	2100	2100	2095	2715	1465	2090	2095.03	0.01	0	222	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
59	20240419	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4562970	2178	152.95	2100	2100	2095	2715	1465	2090	2095.03	0.01	0	222	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
60	20240419	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4500115	2148	150.84	2100	2100	2095	2715	1465	2090	2095.03	0.01	0	222	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
61	20240419	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4500115	2148	150.84	2100	2100	2095	2715	1465	2090	2095.03	0.01	0	222	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
62	20240419	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23100	11	0.77	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
63	20240419	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23100	11	0.77	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
64	20240419	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2100	1	0.07	2100	2100	2100	2715	1465	2090	2100.00	0.01	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
65	20240419	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		359	N	N	0	N	00	N
66	20240418	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2976710	1424	62.70	2090	2095	2090	2715	1465	2090	2090.39	0.01	0	-54	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
67	20240418	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2859670	1368	60.24	2090	2095	2090	2715	1465	2090	2090.40	0.01	0	-8	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.03	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
68	20240418	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	535040	256	11.27	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	-6	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
69	20240418	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	535040	256	11.27	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	-6	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.01	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
70	20240418	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12540	6	0.26	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	-6	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
71	20240418	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12540	6	0.26	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	-6	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
72	20240418	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.04	2090	2090	2090	2715	1465	2090	2090.00	0.01	0	-1	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
73	20240418	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.01	0	0	2103	2096	2093	2086	2083	2095	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		413	N	N	0	N	00	N
74	20240417	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4746400	2271	226.87	2090	2100	2090	2720	1470	2095	2090.00	0.01	0	-8	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
75	20240417	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4746400	2271	226.87	2090	2100	2090	2720	1470	2095	2090.00	0.01	0	-8	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
76	20240417	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4744310	2270	226.77	2090	2100	2090	2720	1470	2095	2090.00	0.01	0	-7	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.05	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
77	20240417	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16730	8	0.80	2090	2100	2090	2720	1470	2095	2091.25	0.01	0	-7	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
78	20240417	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16730	8	0.80	2090	2100	2090	2720	1470	2095	2091.25	0.01	0	-7	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
79	20240417	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16730	8	0.80	2090	2100	2090	2720	1470	2095	2091.25	0.01	0	-7	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
80	20240417	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16730	8	0.80	2090	2100	2090	2720	1470	2095	2091.25	0.01	0	-7	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
81	20240417	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2095	2095	2095	2095	2095	2095	2095	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		421	N	N	0	N	00	N
82	20240416	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2097095	1001	1064.89	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
83	20240416	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2097095	1001	1064.89	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
84	20240416	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2097095	1001	1064.89	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
85	20240416	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2097095	1001	1064.89	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
86	20240416	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.06	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
87	20240416	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.06	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
88	20240416	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2095	1	1.06	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	-1	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
89	20240416	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		422	N	N	0	N	00	N
90	20240415	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	197335	94	1044.44	2090	2105	2090	2730	1470	2100	2099.31	0.01	0	-21	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
91	20240415	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	197335	94	1044.44	2090	2105	2090	2730	1470	2100	2099.31	0.01	0	-21	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
92	20240415	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	195235	93	1033.33	2090	2105	2090	2730	1470	2100	2099.30	0.01	0	-20	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
93	20240415	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	90235	43	477.78	2090	2105	2090	2730	1470	2100	2098.49	0.01	0	-20	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
94	20240415	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	37620	18	200.00	2090	2090	2090	2730	1470	2100	2090.00	0.01	0	-18	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
95	20240415	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	37620	18	200.00	2090	2090	2090	2730	1470	2100	2090.00	0.01	0	-18	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
96	20240415	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2090	1	11.11	2090	2090	2090	2730	1470	2100	2090.00	0.01	0	-1	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
97	20240415	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2103	2101	2098	2096	2093	2102	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		443	N	N	0	N	00	N
98	20240412	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	18865	9	0.19	2095	2100	2095	2720	1470	2095	2096.11	0.01	0	-7	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
99	20240412	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.09	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-4	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
100	20240412	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.09	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-4	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
101	20240412	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.02	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-1	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
102	20240412	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.02	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-1	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
103	20240412	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.02	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-1	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
104	20240412	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.02	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	-1	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
105	20240412	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2115	2105	2095	2085	2075	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		450	N	N	0	N	00	N
106	20240411	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9691105	4643	61.00	2095	2105	2085	2715	1465	2090	2087.25	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.11	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
107	20240411	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9536325	4569	60.03	2095	2105	2085	2715	1465	2090	2087.18	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.11	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
108	20240411	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8792285	4213	55.35	2095	2105	2085	2715	1465	2090	2086.94	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.10	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
109	20240411	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7795355	3736	49.09	2095	2105	2085	2715	1465	2090	2086.55	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.09	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
110	20240411	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4713255	2258	29.67	2095	2105	2085	2715	1465	2090	2087.36	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.05	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
111	20240411	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3681180	1763	23.16	2095	2105	2085	2715	1465	2090	2088.02	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.04	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
112	20240411	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2669955	1278	16.79	2095	2105	2085	2715	1465	2090	2089.17	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.03	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
113	20240411	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20910	10	0.13	2095	2095	2090	2715	1465	2090	2091.00	0.01	0	2	2110	2100	2095	2085	2080	2097	2082	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		448	N	N	0	N	00	N
114	20240409	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	15942965	7611	108.65	2095	2105	2090	2735	1475	2105	2094.73	0.01	0	6	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.74	1.04	12	0.18	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
115	20240409	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14778835	7054	100.70	2095	2105	2095	2735	1475	2105	2095.10	0.01	0	6	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.16	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
116	20240409	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	12589060	6009	85.78	2095	2105	2095	2735	1475	2105	2095.03	0.01	0	8	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.14	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
117	20240409	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2095000	1000	14.28	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	10	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
118	20240409	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2095000	1000	14.28	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	10	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
119	20240409	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2095000	1000	14.28	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	10	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
120	20240409	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	2095000	1000	14.28	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	10	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
121	20240409	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	20950	10	0.14	2095	2095	2095	2735	1475	2105	2095.00	0.01	0	10	2108	2106	2103	2101	2098	2107	2102	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		442	N	N	0	N	00	N
122	20240408	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	14710755	7005	60.42	2100	2105	2100	2735	1475	2105	2100.04	0.01	0	47	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.16	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
123	20240408	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	14708650	7004	60.41	2100	2105	2100	2735	1475	2105	2100.04	0.01	0	46	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.16	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
124	20240408	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12707350	6051	52.19	2100	2105	2100	2735	1475	2105	2100.04	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.14	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
125	20240408	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12707350	6051	52.19	2100	2105	2100	2735	1475	2105	2100.04	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.14	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
126	20240408	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12707350	6051	52.19	2100	2105	2100	2735	1475	2105	2100.04	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.14	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
127	20240408	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10607350	5051	43.57	2100	2105	2100	2735	1475	2105	2100.05	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
128	20240408	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10607350	5051	43.57	2100	2105	2100	2735	1475	2105	2100.05	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
129	20240408	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8503145	4049	34.92	2100	2105	2100	2735	1475	2105	2100.06	0.01	0	49	2111	2107	2101	2097	2091	2110	2100	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		395	N	N	0	N	00	N
130	20240405	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	24323030	11594	120.23	2095	2105	2095	2710	1460	2085	2097.90	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.96	1.04	12	0.27	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
131	20240405	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	20	2	0.96	24323030	11594	120.23	2095	2105	2095	2710	1460	2085	2097.90	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.96	1.04	12	0.27	68.00	2017.00	2195	20230414	-4.10	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2195	-4.10	20230414	2000	5.25	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
132	20240405	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	22500225	10726	111.23	2095	2100	2095	2710	1460	2085	2097.73	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.25	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
133	20240405	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	22500225	10726	111.23	2095	2100	2095	2710	1460	2085	2097.73	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.25	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
134	20240405	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	19350225	9226	95.68	2095	2100	2095	2710	1460	2085	2097.36	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	90	30.81	1.04	12	0.21	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
135	20240405	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18600215	8868	91.96	2095	2100	2095	2710	1460	2085	2097.45	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.21	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
136	20240405	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	18600215	8868	91.96	2095	2100	2095	2710	1460	2085	2097.45	0.01	0	-2	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	91	30.88	1.04	12	0.21	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
137	20240405	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2185090	1043	10.82	2095	2100	2095	2710	1460	2085	2095.00	0.01	0	-1	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		397	N	N	0	N	00	N
138	20240404	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	20150370	9643	370.46	2095	2095	2085	2720	1470	2095	2089.64	0.00	0	2202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.22	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
139	20240404	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	19538215	9350	359.20	2095	2095	2085	2720	1470	2095	2089.65	0.00	0	2004	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.22	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
140	20240404	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16479030	7884	302.88	2095	2095	2085	2720	1470	2095	2090.19	0.00	0	1623	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.18	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
141	20240404	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9922780	4750	182.48	2095	2095	2085	2720	1470	2095	2089.01	0.00	0	1154	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.11	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
142	20240404	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	6829470	3268	125.55	2095	2095	2085	2720	1470	2095	2089.80	0.00	0	660	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.66	1.03	12	0.08	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
143	20240404	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3078185	1473	56.59	2095	2095	2085	2720	1470	2095	2089.74	0.00	0	264	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.03	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
144	20240404	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.04	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
145	20240404	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		195	N	N	0	N	00	N
146	20240403	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5452775	2603	86.94	2095	2095	2085	2720	1470	2095	2094.80	0.01	0	-57	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.06	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
147	20240403	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	121225	58	1.94	2095	2095	2090	2720	1470	2095	2090.09	0.01	0	-57	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.78	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2195	-4.78	20230414	2000	4.50	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
148	20240403	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
149	20240403	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
150	20240403	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
151	20240403	111040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
152	20240403	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.03	2095	2095	2095	2720	1470	2095	2095.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
153	20240403	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.01	0	0	2111	2102	2091	2082	2071	2105	2085	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		252	N	N	0	N	00	N
154	20240402	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6232740	2994	31.69	2095	2100	2080	2730	1470	2100	2081.74	0.01	0	-3	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.07	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
155	20240402	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	6230645	2993	31.68	2095	2100	2080	2730	1470	2100	2081.74	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.07	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
156	20240402	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	6022640	2893	30.62	2095	2100	2080	2730	1470	2100	2081.80	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.07	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
157	20240402	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6290	3	0.03	2095	2100	2095	2730	1470	2100	2096.67	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
158	20240402	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6290	3	0.03	2095	2100	2095	2730	1470	2100	2096.67	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
159	20240402	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6290	3	0.03	2095	2100	2095	2730	1470	2100	2096.67	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
160	20240402	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6290	3	0.03	2095	2100	2095	2730	1470	2100	2096.67	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
161	20240402	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4190	2	0.02	2095	2095	2095	2730	1470	2100	2095.00	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.56	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2195	-4.56	20230414	2000	4.75	20231115	0.00	N	445360	100	4 억		255	N	N	0	N	00	N
162	20240401	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19668725	9448	90.81	2095	2100	2080	2730	1470	2100	2081.79	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.22	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
163	20240401	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	19506445	9370	90.06	2095	2100	2080	2730	1470	2100	2081.80	0.01	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.22	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
164	20240401	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	16521645	7935	76.27	2095	2100	2080	2730	1470	2100	2082.12	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.18	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
165	20240401	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	13145805	6312	60.67	2095	2100	2080	2730	1470	2100	2082.67	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.15	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
166	20240401	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	9732525	4671	44.90	2095	2100	2080	2730	1470	2100	2083.61	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.59	1.03	12	0.11	68.00	2017.00	2195	20230414	-5.24	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2195	-5.24	20230414	2000	4.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
167	20240401	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	6321640	3033	29.15	2095	2100	2080	2730	1470	2100	2084.29	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.07	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
168	20240401	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	4128205	1981	19.04	2095	2095	2080	2730	1470	2100	2083.90	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.05	68.00	2017.00	2195	20230414	-5.01	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2195	-5.01	20230414	2000	4.25	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N
169	20240401	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.00	68.00	2017.00	2195	20230414	-4.33	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2195	-4.33	20230414	2000	5.00	20231115	0.00	N	445360	100	4 억		257	N	N	0	N	00	N