KissMeData/455310/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
20240430,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,12639415,5809,39.63,2185,2195,2170,2860,1540,2200,2175.83,0.04,0,-41,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,111,99.55,1.11,12,0.11,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,151405,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,12639415,5809,39.63,2185,2195,2170,2860,1540,2200,2175.83,0.04,0,-41,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,111,99.55,1.11,12,0.11,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,141411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,5279935,2429,16.57,2185,2195,2170,2860,1540,2200,2173.71,0.04,0,-31,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,131407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,5008060,2304,15.72,2185,2195,2170,2860,1540,2200,2173.64,0.04,0,14,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.86,1.10,12,0.05,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,121402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,4786220,2202,15.02,2185,2195,2170,2860,1540,2200,2173.58,0.04,0,36,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.86,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-30,5,-1.36,4504020,2072,14.14,2185,2195,2170,2860,1540,2200,2173.75,0.04,0,42,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.64,1.10,12,0.04,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,101359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-30,5,-1.36,2221180,1020,6.96,2185,2195,2170,2860,1540,2200,2177.63,0.04,0,13,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.64,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.57,1968,20230925,10.26,2270,-4.41,20240425,1997,8.66,20240102,2955,-26.57,20230907,1968,10.26,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240430,091409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-25,5,-1.14,2210230,1015,6.93,2185,2185,2175,2860,1540,2200,2177.57,0.04,0,15,2213,2206,2193,2186,2173,2210,2190,5,660,100,1540,5,1,5060000,110,98.86,1.10,12,0.02,22.00,1978.00,2955,20230907,-26.40,1968,20230925,10.52,2270,-4.19,20240425,1997,8.91,20240102,2955,-26.40,20230907,1968,10.52,20230925,0.00,N,455310,100,5 억,,2055,N,N,0,N,00,N
20240429,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,15,2,0.69,32096315,14657,28.13,2190,2200,2180,2840,1530,2185,2189.83,0.05,0,-364,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,100.00,1.11,12,0.29,22.00,1978.00,2955,20230907,-25.55,1968,20230925,11.79,2270,-3.08,20240425,1997,10.17,20240102,2955,-25.55,20230907,1968,11.79,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,5,2,0.23,21933245,10035,19.26,2190,2195,2180,2840,1530,2185,2185.67,0.05,0,-363,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,99.55,1.11,12,0.20,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,18314585,8381,16.09,2190,2195,2180,2840,1530,2185,2185.25,0.05,0,-206,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.17,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,15565735,7121,13.67,2190,2195,2180,2840,1530,2185,2185.89,0.05,0,-204,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.14,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-5,5,-0.23,13149295,6013,11.54,2190,2195,2180,2840,1530,2185,2186.81,0.05,0,-202,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,110,99.09,1.10,12,0.12,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,11618460,5311,10.19,2190,2195,2180,2840,1530,2185,2187.62,0.05,0,-193,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.10,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,0,3,0.00,6352070,2901,5.57,2190,2195,2180,2840,1530,2185,2189.61,0.05,0,-51,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,99.32,1.10,12,0.06,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240429,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,10,2,0.46,3093415,1410,2.71,2190,2195,2190,2840,1530,2185,2193.91,0.05,0,18,2208,2196,2188,2176,2168,2192,2172,5,655,100,1520,5,1,5060000,111,99.77,1.11,12,0.03,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,2419,N,N,0,N,00,N
20240426,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,113922180,52097,30.84,2190,2200,2180,2850,1540,2195,2186.73,0.03,0,-692,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,111,99.32,1.10,12,1.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,113917810,52095,30.84,2190,2200,2180,2850,1540,2195,2186.73,0.03,0,-690,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,111,99.32,1.10,12,1.03,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,108840110,49766,29.46,2190,2200,2180,2850,1540,2195,2187.04,0.03,0,-686,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,110,99.09,1.10,12,0.98,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,105788110,48366,28.63,2190,2200,2180,2850,1540,2195,2187.24,0.03,0,-686,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,110,99.09,1.10,12,0.96,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,89691725,40984,24.26,2190,2200,2180,2850,1540,2195,2188.46,0.03,0,-1017,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,111,99.32,1.10,12,0.81,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,78185225,35709,21.14,2190,2200,2180,2850,1540,2195,2189.51,0.03,0,-1018,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,110,99.09,1.10,12,0.71,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,47743705,21783,12.89,2190,2200,2180,2850,1540,2195,2191.79,0.03,0,-1356,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,111,99.55,1.11,12,0.43,22.00,1978.00,2955,20230907,-25.89,1968,20230925,11.28,2270,-3.52,20240425,1997,9.66,20240102,2955,-25.89,20230907,1968,11.28,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240426,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,0,3,0.00,11764550,5361,3.17,2190,2200,2190,2850,1540,2195,2194.47,0.03,0,10,2365,2280,2185,2100,2005,2322,2142,5,655,100,1530,5,1,5060000,111,99.77,1.11,12,0.11,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,1761,N,N,0,N,00,N
20240425,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,115,2,5.53,366174245,168929,14727.90,2090,2270,2090,2700,1460,2080,2167.62,0.03,0,163,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,111,99.77,1.11,12,3.34,22.00,1978.00,2955,20230907,-25.72,1968,20230925,11.53,2270,-3.30,20240425,1997,9.91,20240102,2955,-25.72,20230907,1968,11.53,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,105,2,5.05,350258380,161637,14092.15,2090,2270,2090,2700,1460,2080,2166.94,0.03,0,284,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,111,99.32,1.10,12,3.19,22.00,1978.00,2955,20230907,-26.06,1968,20230925,11.03,2270,-3.74,20240425,1997,9.41,20240102,2955,-26.06,20230907,1968,11.03,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,100,2,4.81,318534275,147087,12823.63,2090,2270,2090,2700,1460,2080,2165.62,0.03,0,249,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,110,99.09,1.10,12,2.91,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,85,2,4.09,315581610,145728,12705.14,2090,2270,2090,2700,1460,2080,2165.55,0.03,0,252,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,110,98.41,1.09,12,2.88,22.00,1978.00,2955,20230907,-26.73,1968,20230925,10.01,2270,-4.63,20240425,1997,8.41,20240102,2955,-26.73,20230907,1968,10.01,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,80,2,3.85,308474095,142442,12418.66,2090,2270,2090,2700,1460,2080,2165.61,0.03,0,206,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,109,98.18,1.09,12,2.82,22.00,1978.00,2955,20230907,-26.90,1968,20230925,9.76,2270,-4.85,20240425,1997,8.16,20240102,2955,-26.90,20230907,1968,9.76,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,70,2,3.37,305099950,140876,12282.13,2090,2270,2090,2700,1460,2080,2165.73,0.03,0,283,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,109,97.73,1.09,12,2.78,22.00,1978.00,2955,20230907,-27.24,1968,20230925,9.25,2270,-5.29,20240425,1997,7.66,20240102,2955,-27.24,20230907,1968,9.25,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,100,2,4.81,261242685,120516,10507.06,2090,2270,2090,2700,1460,2080,2167.70,0.03,0,-708,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,110,99.09,1.10,12,2.38,22.00,1978.00,2955,20230907,-26.23,1968,20230925,10.77,2270,-3.96,20240425,1997,9.16,20240102,2955,-26.23,20230907,1968,10.77,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240425,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,60,2,2.88,63321005,29922,2608.72,2090,2140,2090,2700,1460,2080,2116.20,0.03,0,-735,2083,2081,2078,2076,2073,2082,2077,5,620,100,1450,5,1,5060000,108,97.27,1.08,12,0.59,22.00,1978.00,2955,20230907,-27.58,1968,20230925,8.74,2140,0.00,20240223,1997,7.16,20240102,2955,-27.58,20230907,1968,8.74,20230925,0.00,N,455310,100,5 억,,1598,N,N,0,N,00,N
20240424,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2382470,1147,31.32,2075,2080,2075,2695,1455,2075,2077.13,0.03,0,1097,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2382470,1147,31.32,2075,2080,2075,2695,1455,2075,2077.13,0.03,0,1097,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2243110,1080,29.49,2075,2080,2075,2695,1455,2075,2076.95,0.03,0,1030,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1783430,859,23.46,2075,2080,2075,2695,1455,2075,2076.17,0.03,0,839,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,521290,251,6.85,2075,2080,2075,2695,1455,2075,2076.85,0.03,0,231,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,521290,251,6.85,2075,2080,2075,2695,1455,2075,2076.85,0.03,0,231,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,101332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,471470,227,6.20,2075,2080,2075,2695,1455,2075,2076.96,0.03,0,207,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240424,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,253150,122,3.33,2075,2075,2075,2695,1455,2075,2075.00,0.03,0,103,2095,2085,2080,2070,2065,2082,2067,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1615,N,N,0,N,00,N
20240423,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7624790,3662,103.53,2080,2090,2075,2700,1460,2080,2082.14,0.03,0,191,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6827990,3278,92.68,2080,2090,2075,2700,1460,2080,2082.97,0.03,0,191,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.06,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6117920,2938,83.06,2080,2090,2075,2700,1460,2080,2082.34,0.03,0,194,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.06,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,131328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5277050,2535,71.67,2080,2085,2075,2700,1460,2080,2081.68,0.03,0,194,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4415945,2122,59.99,2080,2085,2075,2700,1460,2080,2081.03,0.03,0,194,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,111329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2663670,1280,36.19,2080,2085,2080,2700,1460,2080,2080.99,0.03,0,40,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,505440,243,6.87,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,40,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240423,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4160,2,0.06,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2100,2090,2080,2070,2060,2085,2065,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1578,N,N,0,N,00,N
20240422,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7328625,3537,127.60,2090,2090,2070,2700,1460,2080,2071.99,0.03,0,506,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7328625,3537,127.60,2090,2090,2070,2700,1460,2080,2071.99,0.03,0,506,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,6219985,3004,108.37,2090,2090,2070,2700,1460,2080,2070.57,0.03,0,506,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,105,94.09,1.05,12,0.06,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2140,-3.27,20240223,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,6219985,3004,108.37,2090,2090,2070,2700,1460,2080,2070.57,0.03,0,506,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,105,94.09,1.05,12,0.06,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2140,-3.27,20240223,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,8355,4,0.14,2090,2090,2085,2700,1460,2080,2088.75,0.03,0,0,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6270,3,0.11,2090,2090,2090,2700,1460,2080,2090.00,0.03,0,0,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,6270,3,0.11,2090,2090,2090,2700,1460,2080,2090.00,0.03,0,0,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240422,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,4180,2,0.07,2090,2090,2090,2700,1460,2080,2090.00,0.03,0,0,2106,2092,2081,2067,2056,2087,2062,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1546,N,N,0,N,00,N
20240419,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,5748430,2772,59.07,2095,2095,2070,2715,1465,2090,2073.75,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,5748430,2772,59.07,2095,2095,2070,2715,1465,2090,2073.75,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,5738030,2767,58.96,2095,2095,2070,2715,1465,2090,2073.74,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,5530030,2667,56.83,2095,2095,2070,2715,1465,2090,2073.50,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4768750,2301,49.03,2095,2095,2070,2715,1465,2090,2072.47,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4768750,2301,49.03,2095,2095,2070,2715,1465,2090,2072.47,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,4768750,2301,49.03,2095,2095,2070,2715,1465,2090,2072.47,0.03,0,-2,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240419,091214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4190,2,0.04,2095,2095,2095,2715,1465,2090,2095.00,0.03,0,0,2100,2095,2085,2080,2070,2097,2082,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1548,N,N,0,N,00,N
20240418,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,9753475,4693,26.46,2090,2090,2075,2695,1455,2075,2078.30,0.03,0,1905,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.09,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,9676145,4656,26.25,2090,2090,2075,2695,1455,2075,2078.21,0.03,0,1868,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.09,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2409275,1159,6.53,2090,2090,2075,2695,1455,2075,2078.75,0.03,0,997,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2409275,1159,6.53,2090,2090,2075,2695,1455,2075,2078.75,0.03,0,997,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2092755,1007,5.68,2090,2090,2075,2695,1455,2075,2078.21,0.03,0,935,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1957510,942,5.31,2090,2090,2075,2695,1455,2075,2078.04,0.03,0,927,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1369540,660,3.72,2090,2090,2075,2695,1455,2075,2075.06,0.03,0,650,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240418,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,4180,2,0.01,2090,2090,2090,2695,1455,2075,2090.00,0.03,0,0,2088,2081,2078,2071,2068,2080,2070,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1700,N,N,0,N,00,N
20240417,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,36871650,17736,211.60,2075,2085,2075,2695,1455,2075,2078.92,0.03,0,820,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.35,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,36454575,17535,209.20,2075,2085,2075,2695,1455,2075,2078.96,0.03,0,820,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.35,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,35947055,17291,206.29,2075,2085,2075,2695,1455,2075,2078.95,0.03,0,803,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.34,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,26960525,12971,154.75,2075,2085,2075,2695,1455,2075,2078.52,0.03,0,802,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.26,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,26187110,12600,150.32,2075,2085,2075,2695,1455,2075,2078.34,0.03,0,802,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.25,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,25492805,12267,146.35,2075,2085,2075,2695,1455,2075,2078.16,0.03,0,802,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.24,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,101211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,14819195,7126,85.02,2075,2085,2075,2695,1455,2075,2079.60,0.03,0,723,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.14,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240417,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,658110,317,3.78,2075,2080,2075,2695,1455,2075,2076.06,0.03,0,235,2085,2080,2075,2070,2065,2077,2067,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1682,N,N,0,N,00,N
20240416,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,17407070,8382,633.56,2080,2080,2070,2700,1460,2080,2076.72,0.03,0,211,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.17,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,17404995,8381,633.48,2080,2080,2070,2700,1460,2080,2076.72,0.03,0,212,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.09,1.05,12,0.17,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2140,-3.27,20240223,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,17192855,8279,625.77,2080,2080,2070,2700,1460,2080,2076.68,0.03,0,216,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.16,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,17188695,8277,625.62,2080,2080,2070,2700,1460,2080,2076.68,0.03,0,218,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.09,1.05,12,0.16,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2140,-3.27,20240223,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11674875,5618,424.64,2080,2080,2070,2700,1460,2080,2078.12,0.03,0,-3,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.11,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,11569045,5567,420.79,2080,2080,2070,2700,1460,2080,2078.15,0.03,0,-2,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.11,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,9363320,4504,340.44,2080,2080,2070,2700,1460,2080,2078.89,0.03,0,-2,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.09,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240416,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8324160,4002,302.49,2080,2080,2080,2700,1460,2080,2080.00,0.03,0,0,2100,2090,2085,2075,2070,2087,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.08,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2763435,1323,51.44,2095,2095,2080,2715,1465,2090,2088.76,0.03,0,0,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,105,94.55,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1901245,909,35.34,2095,2095,2090,2715,1465,2090,2091.58,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.00,1.06,12,0.02,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1901245,909,35.34,2095,2095,2090,2715,1465,2090,2091.58,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.00,1.06,12,0.02,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,638885,305,11.86,2095,2095,2090,2715,1465,2090,2094.70,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,638885,305,11.86,2095,2095,2090,2715,1465,2090,2094.70,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,638885,305,11.86,2095,2095,2090,2715,1465,2090,2094.70,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,638885,305,11.86,2095,2095,2090,2715,1465,2090,2094.70,0.03,0,-3,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240415,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,632610,302,11.74,2095,2095,2090,2715,1465,2090,2094.74,0.03,0,-1,2110,2100,2090,2080,2070,2095,2075,5,625,100,1460,5,1,5060000,106,95.23,1.06,12,0.01,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5350555,2572,572.83,2100,2100,2080,2700,1460,2080,2080.31,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5350555,2572,572.83,2100,2100,2080,2700,1460,2080,2080.31,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5350555,2572,572.83,2100,2100,2080,2700,1460,2080,2080.31,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,5350555,2572,572.83,2100,2100,2080,2700,1460,2080,2080.31,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.05,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,25150,12,2.67,2100,2100,2095,2700,1460,2080,2095.83,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,25150,12,2.67,2100,2100,2095,2700,1460,2080,2095.83,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,25150,12,2.67,2100,2100,2095,2700,1460,2080,2095.83,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240412,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,4200,2,0.45,2100,2100,2100,2700,1460,2080,2100.00,0.03,0,0,2110,2095,2085,2070,2060,2090,2065,5,620,100,1450,5,1,5060000,106,95.45,1.06,12,0.00,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,936145,449,4.00,2100,2100,2075,2695,1455,2075,2084.96,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,936145,449,4.00,2100,2100,2075,2695,1455,2075,2084.96,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,936145,449,4.00,2100,2100,2075,2695,1455,2075,2084.96,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,131126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,769745,369,3.29,2100,2100,2075,2695,1455,2075,2086.03,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,665995,319,2.84,2100,2100,2075,2695,1455,2075,2087.76,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,111132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,562245,269,2.40,2100,2100,2075,2695,1455,2075,2090.13,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,20,2,0.96,6295,3,0.03,2100,2100,2095,2695,1455,2075,2098.33,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240411,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,4200,2,0.02,2100,2100,2100,2695,1455,2075,2100.00,0.03,0,0,2105,2090,2080,2065,2055,2085,2060,5,620,100,1450,5,1,5060000,106,95.45,1.06,12,0.00,22.00,1978.00,2955,20230907,-28.93,1968,20230925,6.71,2140,-1.87,20240223,1997,5.16,20240102,2955,-28.93,20230907,1968,6.71,20230925,0.00,N,455310,100,5 억,,1694,N,N,0,N,00,N
20240409,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,23455745,11223,61.08,2085,2095,2070,2680,1450,2065,2089.97,0.03,0,-15,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,105,94.32,1.05,12,0.22,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,23330975,11163,60.75,2085,2095,2070,2680,1450,2065,2090.03,0.03,0,-69,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,105,94.32,1.05,12,0.22,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,21698535,10379,56.48,2085,2095,2070,2680,1450,2065,2090.62,0.03,0,-68,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,106,95.23,1.06,12,0.21,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,131120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,9585025,4596,25.01,2085,2095,2070,2680,1450,2065,2085.51,0.03,0,3,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,106,95.23,1.06,12,0.09,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,30,2,1.45,8807780,4225,22.99,2085,2095,2070,2680,1450,2065,2084.68,0.03,0,3,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,106,95.23,1.06,12,0.08,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,111123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,25,2,1.21,3581135,1725,9.39,2085,2090,2070,2680,1450,2065,2076.02,0.03,0,3,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,106,95.00,1.06,12,0.03,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,2826810,1364,7.42,2085,2085,2070,2680,1450,2065,2072.44,0.03,0,3,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240409,091139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,1295850,626,3.41,2085,2085,2070,2680,1450,2065,2070.05,0.03,0,3,2098,2081,2073,2056,2048,2077,2052,5,615,100,1440,5,1,5060000,105,94.09,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.95,1968,20230925,5.18,2140,-3.27,20240223,1997,3.66,20240102,2955,-29.95,20230907,1968,5.18,20230925,0.00,N,455310,100,5 억,,1712,N,N,0,N,00,N
20240408,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,38066955,18375,1808.56,2085,2090,2065,2710,1460,2085,2071.67,0.03,0,13,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,104,93.86,1.04,12,0.36,22.00,1978.00,2955,20230907,-30.12,1968,20230925,4.93,2140,-3.50,20240223,1997,3.41,20240102,2955,-30.12,20230907,1968,4.93,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,28353825,13673,1345.77,2085,2090,2065,2710,1460,2085,2073.71,0.03,0,13,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.27,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27787500,13402,1319.09,2085,2090,2065,2710,1460,2085,2073.38,0.03,0,26,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,95.00,1.06,12,0.26,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,131118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27035100,13042,1283.66,2085,2090,2065,2710,1460,2085,2072.93,0.03,0,26,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,95.00,1.06,12,0.26,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,121126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,26124115,12606,1240.75,2085,2085,2065,2710,1460,2085,2072.36,0.03,0,28,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.25,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,111127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,25369345,12244,1205.12,2085,2085,2065,2710,1460,2085,2071.98,0.03,0,28,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.24,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,24546355,11849,1166.24,2085,2085,2065,2710,1460,2085,2071.60,0.03,0,30,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.23,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240408,091125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,54210,26,2.56,2085,2085,2085,2710,1460,2085,2085.00,0.03,0,24,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1707,N,N,0,N,00,N
20240405,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2109240,1016,12.90,2085,2085,2075,2710,1460,2085,2076.02,0.03,0,142,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,2007555,967,12.28,2085,2085,2075,2710,1460,2085,2076.07,0.03,0,93,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,105,94.32,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,141112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,1524080,734,9.32,2085,2085,2075,2710,1460,2085,2076.40,0.03,0,60,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,105,94.32,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,131109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,1420330,684,8.69,2085,2085,2075,2710,1460,2085,2076.51,0.03,0,60,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,105,94.32,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,37455,18,0.23,2085,2085,2080,2710,1460,2085,2080.83,0.03,0,0,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,111124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,37455,18,0.23,2085,2085,2080,2710,1460,2085,2080.83,0.03,0,0,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,105,94.55,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,100941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,6255,3,0.04,2085,2085,2085,2710,1460,2085,2085.00,0.03,0,0,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240405,091101,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4170,2,0.03,2085,2085,2085,2710,1460,2085,2085.00,0.03,0,0,2101,2092,2086,2077,2071,2090,2075,5,625,100,1450,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1565,N,N,0,N,00,N
20240404,161056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16414710,7874,306.38,2095,2095,2080,2700,1460,2080,2084.67,0.03,0,2002,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.16,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,151055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,16141055,7743,301.28,2095,2095,2080,2700,1460,2080,2084.60,0.03,0,1898,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.15,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,14945580,7171,279.03,2095,2095,2080,2700,1460,2080,2084.17,0.03,0,1628,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.14,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,10341310,4968,193.31,2095,2095,2080,2700,1460,2080,2081.58,0.03,0,1274,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.10,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,121056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,8702750,4184,162.80,2095,2095,2080,2700,1460,2080,2080.01,0.03,0,954,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.08,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,111058,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6564510,3156,122.80,2095,2095,2080,2700,1460,2080,2080.01,0.03,0,615,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.06,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,101055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4996190,2402,93.46,2095,2095,2080,2700,1460,2080,2080.01,0.03,0,282,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240404,091057,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,4190,2,0.08,2095,2095,2095,2700,1460,2080,2095.00,0.03,0,0,2090,2085,2080,2075,2070,2082,2072,5,620,100,1450,5,1,5060000,106,95.23,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.10,1968,20230925,6.45,2140,-2.10,20240223,1997,4.91,20240102,2955,-29.10,20230907,1968,6.45,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,161055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5347715,2570,36.82,2085,2085,2075,2700,1460,2080,2080.82,0.03,0,30,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,151056,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,4844355,2328,33.35,2085,2085,2075,2700,1460,2080,2080.91,0.03,0,30,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.32,1.05,12,0.05,22.00,1978.00,2955,20230907,-29.78,1968,20230925,5.44,2140,-3.04,20240223,1997,3.91,20240102,2955,-29.78,20230907,1968,5.44,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,141043,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4460480,2143,30.70,2085,2085,2080,2700,1460,2080,2081.42,0.03,0,17,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4127655,1983,28.41,2085,2085,2080,2700,1460,2080,2081.52,0.03,0,17,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,121045,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4086055,1963,28.12,2085,2085,2080,2700,1460,2080,2081.54,0.03,0,17,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3844775,1847,26.46,2085,2085,2080,2700,1460,2080,2081.63,0.03,0,17,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,101049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3428775,1647,23.60,2085,2085,2080,2700,1460,2080,2081.83,0.03,0,17,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240403,091051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4170,2,0.03,2085,2085,2085,2700,1460,2080,2085.00,0.03,0,0,2093,2086,2083,2076,2073,2085,2075,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.00,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1574,N,N,0,N,00,N
20240402,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,14529500,6980,196.45,2090,2090,2080,2700,1460,2080,2081.59,0.03,0,18,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.14,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,10650300,5115,143.96,2090,2090,2080,2700,1460,2080,2082.17,0.03,0,18,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.10,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,141046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,7403110,3555,100.06,2090,2090,2080,2700,1460,2080,2082.45,0.03,0,18,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4244410,2040,57.42,2090,2090,2080,2700,1460,2080,2080.59,0.03,0,23,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4244410,2040,57.42,2090,2090,2080,2700,1460,2080,2080.59,0.03,0,23,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,111030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1773370,852,23.98,2090,2090,2080,2700,1460,2080,2081.42,0.03,0,23,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.02,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,918490,441,12.41,2090,2090,2080,2700,1460,2080,2082.74,0.03,0,23,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.01,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240402,091031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,4180,2,0.06,2090,2090,2090,2700,1460,2080,2090.00,0.03,0,0,2086,2082,2081,2077,2076,2082,2077,5,620,100,1450,5,1,5060000,106,95.00,1.06,12,0.00,22.00,1978.00,2955,20230907,-29.27,1968,20230925,6.20,2140,-2.34,20240223,1997,4.66,20240102,2955,-29.27,20230907,1968,6.20,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,161030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7390785,3553,39.88,2085,2085,2080,2700,1460,2080,2080.15,0.03,0,0,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7390785,3553,39.88,2085,2085,2080,2700,1460,2080,2080.15,0.03,0,0,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7390785,3553,39.88,2085,2085,2080,2700,1460,2080,2080.15,0.03,0,0,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.07,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,131024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4166785,2003,22.48,2085,2085,2080,2700,1460,2080,2080.27,0.03,0,0,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4166785,2003,22.48,2085,2085,2080,2700,1460,2080,2080.27,0.03,0,0,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,105,94.55,1.05,12,0.04,22.00,1978.00,2955,20230907,-29.61,1968,20230925,5.69,2140,-2.80,20240223,1997,4.16,20240102,2955,-29.61,20230907,1968,5.69,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3349345,1610,18.07,2085,2085,2080,2700,1460,2080,2080.34,0.03,0,2,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3347260,1609,18.06,2085,2085,2080,2700,1460,2080,2080.34,0.03,0,2,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N
20240401,091025,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2835105,1363,15.30,2085,2085,2080,2700,1460,2080,2080.05,0.03,0,2,2096,2087,2081,2072,2066,2085,2070,5,620,100,1450,5,1,5060000,106,94.77,1.05,12,0.03,22.00,1978.00,2955,20230907,-29.44,1968,20230925,5.95,2140,-2.57,20240223,1997,4.41,20240102,2955,-29.44,20230907,1968,5.95,20230925,0.00,N,455310,100,5 억,,1583,N,N,0,N,00,N