KissMeData/469880/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	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	21352775	10212	83.26	2085	2100	2080	2710	1460	2085	2090.95	0.29	0	32	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
3	20240430	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	20796835	9946	81.09	2085	2100	2080	2710	1460	2085	2090.97	0.29	0	32	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
4	20240430	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	19814335	9476	77.26	2085	2100	2080	2710	1460	2085	2091.00	0.29	0	34	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
5	20240430	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14543345	6954	56.70	2085	2100	2080	2710	1460	2085	2091.36	0.29	0	34	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
6	20240430	121411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11999315	5737	46.78	2085	2100	2080	2710	1460	2085	2091.57	0.29	0	34	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
7	20240430	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	11157035	5334	43.49	2085	2100	2080	2710	1460	2085	2091.68	0.29	0	34	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
8	20240430	101408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	6851620	3274	26.69	2085	2100	2080	2710	1460	2085	2092.74	0.29	0	34	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
9	20240430	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	150005	72	0.59	2085	2095	2080	2710	1460	2085	2083.40	0.29	0	0	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21456	N	N	0	N	00	N
10	20240429	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	25559920	12265	62.17	2090	2090	2080	2715	1465	2090	2083.97	0.29	0	-4	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
11	20240429	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	15146320	7259	36.80	2090	2090	2085	2715	1465	2090	2086.56	0.29	0	-7	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
12	20240429	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7504780	3594	18.22	2090	2090	2085	2715	1465	2090	2088.14	0.29	0	-3	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
13	20240429	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7080510	3391	17.19	2090	2090	2085	2715	1465	2090	2088.03	0.29	0	-1	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
14	20240429	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7078420	3390	17.18	2090	2090	2085	2715	1465	2090	2088.03	0.29	0	-1	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
15	20240429	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3816560	1828	9.27	2090	2090	2085	2715	1465	2090	2087.83	0.29	0	-1	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
16	20240429	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3641000	1744	8.84	2090	2090	2085	2715	1465	2090	2087.73	0.29	0	-1	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
17	20240429	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1500590	718	3.64	2090	2090	2085	2715	1465	2090	2089.96	0.29	0	-37	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		21460	N	N	0	N	00	N
18	20240426	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	20	2	0.97	41223765	19728	123.97	2070	2100	2070	2690	1450	2070	2089.61	0.29	0	2200	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
19	20240426	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	41137920	19687	123.71	2070	2100	2070	2690	1450	2070	2089.60	0.29	0	2162	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
20	20240426	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	30	2	1.45	32829140	15713	98.74	2070	2100	2070	2690	1450	2070	2089.30	0.29	0	1679	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.85	1.06	12	0.22	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
21	20240426	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	28205145	13502	84.84	2070	2095	2070	2690	1450	2070	2088.96	0.29	0	1339	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.18	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
22	20240426	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	17918230	8583	53.93	2070	2095	2070	2690	1450	2070	2087.64	0.29	0	976	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
23	20240426	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	14015390	6720	42.23	2070	2095	2070	2690	1450	2070	2085.62	0.29	0	636	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
24	20240426	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	25	2	1.21	8389535	4032	25.34	2070	2095	2070	2690	1450	2070	2080.74	0.29	0	276	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
25	20240426	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2568935	1241	7.80	2070	2075	2070	2690	1450	2070	2070.05	0.29	0	57	2090	2080	2070	2060	2050	2075	2055	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		21260	N	N	0	N	00	N
26	20240425	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	33020335	15914	168.44	2075	2080	2060	2690	1450	2070	2074.92	0.29	0	669	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.22	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
27	20240425	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	31167565	15019	158.96	2075	2080	2060	2690	1450	2070	2075.21	0.29	0	643	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.21	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
28	20240425	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	26644720	12839	135.89	2075	2080	2060	2690	1450	2070	2075.30	0.29	0	604	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.18	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
29	20240425	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	25321625	12200	129.13	2075	2080	2060	2690	1450	2070	2075.54	0.29	0	605	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
30	20240425	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	24996470	12043	127.47	2075	2080	2060	2690	1450	2070	2075.60	0.29	0	606	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
31	20240425	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	15931975	7684	81.33	2075	2080	2060	2690	1450	2070	2073.40	0.29	0	609	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
32	20240425	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	5778050	2793	29.56	2075	2080	2060	2690	1450	2070	2068.76	0.29	0	609	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
33	20240425	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	211430	102	1.08	2075	2075	2065	2690	1450	2070	2072.84	0.29	0	-32	2100	2085	2070	2055	2040	2092	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		21082	N	N	0	N	00	N
34	20240424	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	19518735	9448	32.68	2065	2085	2055	2675	1445	2060	2065.91	0.31	0	-239	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
35	20240424	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	19458705	9419	32.58	2065	2085	2055	2675	1445	2060	2065.90	0.31	0	-239	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
36	20240424	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	19212355	9300	32.17	2065	2085	2055	2675	1445	2060	2065.84	0.31	0	-240	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
37	20240424	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	19129355	9260	32.03	2065	2085	2055	2675	1445	2060	2065.81	0.31	0	-240	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
38	20240424	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	18220440	8821	30.51	2065	2085	2055	2675	1445	2060	2065.58	0.31	0	-240	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.12	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
39	20240424	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	16941170	8203	28.37	2065	2085	2055	2675	1445	2060	2065.24	0.31	0	-240	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
40	20240424	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	15823260	7663	26.51	2065	2085	2055	2675	1445	2060	2064.89	0.31	0	-240	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.10	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
41	20240424	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	7764660	3751	12.97	2065	2085	2060	2675	1445	2060	2070.02	0.31	0	-427	2093	2076	2068	2051	2043	2072	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		22779	N	N	0	N	00	N
42	20240423	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	59858885	28911	102.51	2070	2085	2060	2695	1455	2075	2070.45	0.31	0	650	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.40	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
43	20240423	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	56041615	27059	95.94	2070	2085	2065	2695	1455	2075	2071.09	0.31	0	460	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.37	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
44	20240423	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	52962465	25579	90.70	2070	2085	2065	2695	1455	2075	2070.54	0.31	0	602	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
45	20240423	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	49393090	23867	84.63	2070	2085	2065	2695	1455	2075	2069.51	0.31	0	603	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.33	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
46	20240423	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	45774010	22130	78.47	2070	2085	2065	2695	1455	2075	2068.41	0.31	0	580	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.30	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
47	20240423	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	41849050	20243	71.78	2070	2085	2065	2695	1455	2075	2067.33	0.31	0	580	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.28	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
48	20240423	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	28718285	13896	49.27	2070	2075	2065	2695	1455	2075	2066.66	0.31	0	518	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.19	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
49	20240423	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2070	1	0.00	2070	2070	2070	2695	1455	2075	2070.00	0.31	0	0	2091	2082	2071	2062	2051	2087	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		22395	N	N	0	N	00	N
50	20240422	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	58398540	28173	160.92	2070	2080	2060	2700	1460	2080	2072.85	0.40	0	-6409	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.39	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
51	20240422	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	58249140	28101	160.51	2070	2080	2060	2700	1460	2080	2072.85	0.40	0	-6409	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.38	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
52	20240422	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	15832410	7659	43.75	2070	2080	2060	2700	1460	2080	2067.16	0.40	0	214	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.10	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
53	20240422	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	14336455	6936	39.62	2070	2080	2060	2700	1460	2080	2066.96	0.40	0	445	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
54	20240422	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	12494655	6047	34.54	2070	2080	2060	2700	1460	2080	2066.26	0.40	0	466	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
55	20240422	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7112405	3439	19.64	2070	2080	2065	2700	1460	2080	2068.16	0.40	0	468	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
56	20240422	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2319140	1119	6.39	2070	2080	2070	2700	1460	2080	2072.51	0.40	0	269	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
57	20240422	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	477200	230	1.31	2070	2080	2070	2700	1460	2080	2074.78	0.40	0	0	2093	2086	2078	2071	2063	2087	2072	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29280	N	N	0	N	00	N
58	20240419	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	36401445	17507	57.45	2080	2085	2070	2700	1460	2080	2079.25	0.40	0	406	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
59	20240419	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	34757505	16715	54.85	2080	2085	2070	2700	1460	2080	2079.42	0.40	0	406	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.23	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
60	20240419	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	31600950	15199	49.87	2080	2085	2070	2700	1460	2080	2079.15	0.40	0	410	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
61	20240419	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27489350	13227	43.40	2080	2085	2070	2700	1460	2080	2078.28	0.40	0	410	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.18	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
62	20240419	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22891450	11020	36.16	2080	2085	2070	2700	1460	2080	2077.26	0.40	0	411	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
63	20240419	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16460120	7922	26.00	2080	2085	2070	2700	1460	2080	2077.77	0.40	0	425	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
64	20240419	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4831335	2320	7.61	2080	2085	2070	2700	1460	2080	2082.47	0.40	0	221	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
65	20240419	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	139360	67	0.22	2080	2080	2080	2700	1460	2080	2080.00	0.40	0	-37	2096	2087	2076	2067	2056	2082	2062	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		29359	N	N	0	N	00	N
66	20240418	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	63125610	30475	554.49	2085	2085	2065	2710	1460	2085	2071.39	0.43	0	-751	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.42	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
67	20240418	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	61431910	29658	539.63	2085	2085	2065	2710	1460	2085	2071.34	0.43	0	-168	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.41	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
68	20240418	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	56227650	27155	494.09	2085	2085	2065	2710	1460	2085	2070.62	0.43	0	1100	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.37	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
69	20240418	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	46651130	22533	409.99	2085	2085	2065	2710	1460	2085	2070.35	0.43	0	1841	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.31	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
70	20240418	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	43806995	21159	384.99	2085	2085	2065	2710	1460	2085	2070.37	0.43	0	1842	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.29	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
71	20240418	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	38118650	18411	334.99	2085	2085	2065	2710	1460	2085	2070.43	0.43	0	1842	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.25	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
72	20240418	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	30918960	14930	271.65	2085	2085	2065	2710	1460	2085	2070.93	0.43	0	1842	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.20	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
73	20240418	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	22508975	10866	197.71	2085	2085	2070	2710	1460	2085	2071.51	0.43	0	1842	2098	2091	2083	2076	2068	2087	2072	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		31228	N	N	0	N	00	N
74	20240417	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11435830	5496	27.64	2090	2090	2075	2710	1460	2085	2080.76	0.44	0	-741	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
75	20240417	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10570775	5080	25.55	2090	2090	2075	2710	1460	2085	2080.86	0.44	0	-798	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
76	20240417	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6885295	3309	16.64	2090	2090	2075	2710	1460	2085	2080.78	0.44	0	-728	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
77	20240417	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6044055	2905	14.61	2090	2090	2075	2710	1460	2085	2080.57	0.44	0	-509	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
78	20240417	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3109650	1493	7.51	2090	2090	2075	2710	1460	2085	2082.82	0.44	0	-360	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
79	20240417	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2282890	1096	5.51	2090	2090	2075	2710	1460	2085	2082.93	0.44	0	-356	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
80	20240417	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	987975	474	2.38	2090	2090	2080	2710	1460	2085	2084.34	0.44	0	-125	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
81	20240417	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	110635	53	0.27	2090	2090	2085	2710	1460	2085	2087.45	0.44	0	-27	2101	2092	2086	2077	2071	2090	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31969	N	N	0	N	00	N
82	20240416	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	41512410	19883	77.74	2095	2095	2080	2720	1470	2095	2087.83	0.44	0	-8	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
83	20240416	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	40672165	19480	76.17	2095	2095	2080	2720	1470	2095	2087.89	0.44	0	-6	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
84	20240416	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	39682020	19004	74.31	2095	2095	2085	2720	1470	2095	2088.09	0.44	0	-4	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
85	20240416	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	39371305	18855	73.72	2095	2095	2085	2720	1470	2095	2088.11	0.44	0	-4	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
86	20240416	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	29949185	14336	56.05	2095	2095	2085	2720	1470	2095	2089.09	0.44	0	-3	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.20	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
87	20240416	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14857955	7098	27.75	2095	2095	2085	2720	1470	2095	2093.26	0.44	0	-3	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
88	20240416	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14795255	7068	27.64	2095	2095	2085	2720	1470	2095	2093.27	0.44	0	-3	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
89	20240416	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4190	2	0.01	2095	2095	2095	2720	1470	2095	2095.00	0.44	0	0	2108	2101	2088	2081	2068	2105	2085	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		31977	N	N	0	N	00	N
90	20240415	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	53258700	25574	100.39	2075	2095	2075	2710	1460	2085	2082.53	0.45	0	-87	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
91	20240415	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	52648490	25280	99.24	2075	2095	2075	2710	1460	2085	2082.61	0.45	0	-213	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
92	20240415	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	43907465	21097	82.82	2075	2090	2075	2710	1460	2085	2081.22	0.45	0	416	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.29	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
93	20240415	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32935680	15833	62.15	2075	2090	2075	2710	1460	2085	2080.19	0.45	0	275	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.22	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
94	20240415	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	28619010	13760	54.02	2075	2090	2075	2710	1460	2085	2079.87	0.45	0	240	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
95	20240415	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	28383915	13647	53.57	2075	2090	2075	2710	1460	2085	2079.86	0.45	0	243	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
96	20240415	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7125770	3427	13.45	2075	2090	2075	2710	1460	2085	2079.30	0.45	0	231	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
97	20240415	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1594240	768	3.01	2075	2080	2075	2710	1460	2085	2075.83	0.45	0	234	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		32883	N	N	0	N	00	N
98	20240412	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	53107080	25474	125.95	2080	2095	2070	2710	1460	2085	2084.76	0.65	0	3554	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
99	20240412	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	53082075	25462	125.89	2080	2095	2070	2710	1460	2085	2084.76	0.65	0	3556	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
100	20240412	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14418565	6956	34.39	2080	2095	2070	2710	1460	2085	2072.82	0.65	0	40	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.10	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
101	20240412	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7519575	3627	17.93	2080	2095	2070	2710	1460	2085	2073.22	0.65	0	42	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
102	20240412	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	7465625	3601	17.80	2080	2095	2070	2710	1460	2085	2073.21	0.65	0	42	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
103	20240412	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	7119065	3434	16.98	2080	2095	2070	2710	1460	2085	2073.11	0.65	0	49	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
104	20240412	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4597295	2217	10.96	2080	2095	2070	2710	1460	2085	2073.66	0.65	0	-10	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
105	20240412	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1730890	833	4.12	2080	2095	2075	2710	1460	2085	2077.90	0.65	0	-3	2101	2092	2081	2072	2061	2087	2067	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		47471	N	N	0	N	00	N
106	20240411	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	41889905	20226	367.68	2090	2090	2070	2715	1465	2090	2071.09	0.65	0	10	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.28	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
107	20240411	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	41889905	20226	367.68	2090	2090	2070	2715	1465	2090	2071.09	0.65	0	10	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.28	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
108	20240411	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	39864500	19252	349.97	2090	2090	2070	2715	1465	2090	2070.67	0.65	0	16	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.26	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
109	20240411	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	39812575	19227	349.52	2090	2090	2070	2715	1465	2090	2070.66	0.65	0	17	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
110	20240411	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	39773030	19208	349.17	2090	2090	2070	2715	1465	2090	2070.65	0.65	0	18	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
111	20240411	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	36137125	17453	317.27	2090	2090	2070	2715	1465	2090	2070.54	0.65	0	-23	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
112	20240411	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	29240930	14122	256.72	2090	2090	2070	2715	1465	2090	2070.59	0.65	0	-16	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.19	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
113	20240411	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1330615	642	11.67	2090	2090	2070	2715	1465	2090	2072.61	0.65	0	-1	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		47461	N	N	0	N	00	N
114	20240409	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11452195	5501	35.10	2075	2095	2075	2715	1465	2090	2081.84	0.64	0	396	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
115	20240409	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	11231655	5395	34.42	2075	2095	2075	2715	1465	2090	2081.86	0.64	0	399	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
116	20240409	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	9581605	4603	29.37	2075	2095	2075	2715	1465	2090	2081.60	0.64	0	406	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
117	20240409	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8825045	4241	27.06	2075	2095	2075	2715	1465	2090	2080.89	0.64	0	407	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
118	20240409	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8016280	3854	24.59	2075	2095	2075	2715	1465	2090	2079.99	0.64	0	407	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
119	20240409	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2011390	964	6.15	2075	2095	2075	2715	1465	2090	2086.50	0.64	0	-32	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
120	20240409	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1196050	574	3.66	2075	2095	2075	2715	1465	2090	2083.71	0.64	0	-32	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
121	20240409	091147	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	0.64	0	0	2103	2096	2083	2076	2063	2100	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47065	N	N	0	N	00	N
122	20240408	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	32572070	15673	149.55	2085	2090	2070	2715	1465	2090	2078.23	0.65	0	-197	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
123	20240408	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	32551170	15663	149.46	2085	2090	2070	2715	1465	2090	2078.22	0.65	0	-197	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
124	20240408	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	31619935	15216	145.19	2085	2090	2070	2715	1465	2090	2078.07	0.65	0	-55	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.21	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
125	20240408	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	30773860	14810	141.32	2085	2090	2070	2715	1465	2090	2077.91	0.65	0	-10	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.20	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
126	20240408	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	19696560	9468	90.34	2085	2090	2075	2715	1465	2090	2080.33	0.65	0	-10	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
127	20240408	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3741090	1795	17.13	2085	2090	2075	2715	1465	2090	2084.17	0.65	0	-6	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
128	20240408	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	881785	422	4.03	2085	2090	2075	2715	1465	2090	2089.54	0.65	0	-5	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
129	20240408	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	104390	50	0.48	2085	2090	2080	2715	1465	2090	2087.80	0.65	0	0	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		47262	N	N	0	N	00	N
130	20240405	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	21781085	10478	141.81	2070	2100	2070	2710	1460	2085	2078.74	0.64	0	3473	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
131	20240405	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20569395	9897	133.94	2070	2100	2070	2710	1460	2085	2078.35	0.64	0	3930	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
132	20240405	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	19213040	9248	125.16	2070	2100	2070	2710	1460	2085	2077.53	0.64	0	3302	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
133	20240405	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18139760	8733	118.19	2070	2100	2070	2710	1460	2085	2077.15	0.64	0	2929	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
134	20240405	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16793325	8087	109.45	2070	2100	2070	2710	1460	2085	2076.58	0.64	0	2486	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
135	20240405	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15594530	7512	101.66	2070	2100	2070	2710	1460	2085	2075.95	0.64	0	1947	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
136	20240405	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14462840	6968	94.30	2070	2100	2070	2710	1460	2085	2075.61	0.64	0	1436	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
137	20240405	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	45585	22	0.30	2070	2100	2070	2710	1460	2085	2072.05	0.64	0	0	2111	2097	2086	2072	2061	2105	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46789	N	N	0	N	00	N
138	20240404	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	15372560	7389	142.45	2075	2100	2075	2695	1455	2075	2080.47	0.64	0	-108	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
139	20240404	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	14751230	7091	136.71	2075	2100	2075	2695	1455	2075	2080.27	0.64	0	-108	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
140	20240404	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	12691870	6101	117.62	2075	2100	2075	2695	1455	2075	2080.29	0.64	0	-106	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
141	20240404	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10591070	5091	98.15	2075	2100	2075	2695	1455	2075	2080.35	0.64	0	-106	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
142	20240404	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	9933730	4775	92.06	2075	2100	2075	2695	1455	2075	2080.36	0.64	0	-100	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
143	20240404	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	7123175	3424	66.01	2075	2100	2075	2695	1455	2075	2080.37	0.64	0	-43	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
144	20240404	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	6987865	3359	64.76	2075	2100	2075	2695	1455	2075	2080.34	0.64	0	-8	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
145	20240404	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	4175	2	0.04	2075	2100	2075	2695	1455	2075	2087.50	0.64	0	0	2098	2086	2078	2066	2058	2085	2065	7	620	100	1490	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		46898	N	N	0	N	00	N
146	20240403	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	10763465	5187	62.67	2075	2090	2070	2715	1465	2090	2075.08	0.64	0	-14	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
147	20240403	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	10728190	5170	62.46	2075	2090	2070	2715	1465	2090	2075.09	0.64	0	-14	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
148	20240403	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3384755	1631	19.71	2075	2090	2070	2715	1465	2090	2075.26	0.64	0	-9	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
149	20240403	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	3330545	1605	19.39	2075	2090	2070	2715	1465	2090	2075.11	0.64	0	-9	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
150	20240403	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	3049375	1470	17.76	2075	2090	2070	2715	1465	2090	2074.40	0.64	0	-6	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
151	20240403	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1565200	755	9.12	2075	2090	2070	2715	1465	2090	2073.11	0.64	0	-6	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
152	20240403	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1565200	755	9.12	2075	2090	2070	2715	1465	2090	2073.11	0.64	0	-6	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
153	20240403	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	1502530	725	8.76	2075	2080	2070	2715	1465	2090	2072.46	0.64	0	-2	2106	2097	2086	2077	2066	2102	2082	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		46912	N	N	0	N	00	N
154	20240402	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	17215295	8277	64.38	2085	2095	2075	2710	1460	2085	2079.90	0.64	0	-271	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
155	20240402	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	17190180	8265	64.28	2085	2095	2075	2710	1460	2085	2079.88	0.64	0	-270	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
156	20240402	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16457660	7913	61.55	2085	2095	2075	2710	1460	2085	2079.83	0.64	0	-270	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
157	20240402	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16292945	7834	60.93	2085	2095	2075	2710	1460	2085	2079.77	0.64	0	-267	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
158	20240402	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	5651380	2716	21.12	2085	2095	2080	2710	1460	2085	2080.77	0.64	0	-293	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
159	20240402	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5628390	2705	21.04	2085	2095	2080	2710	1460	2085	2080.74	0.64	0	-291	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
160	20240402	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5075730	2440	18.98	2085	2085	2080	2710	1460	2085	2080.22	0.64	0	-102	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
161	20240402	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	102165	49	0.38	2085	2085	2085	2710	1460	2085	2085.00	0.64	0	-45	2108	2096	2083	2071	2058	2102	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46931	N	N	0	N	00	N
162	20240401	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	26779290	12857	59.06	2080	2095	2070	2720	1470	2095	2082.86	0.64	0	-48	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.18	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
163	20240401	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	25560235	12271	56.37	2080	2095	2070	2720	1470	2095	2082.98	0.64	0	-31	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
164	20240401	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	24852480	11931	54.80	2080	2095	2070	2720	1470	2095	2083.02	0.64	0	7	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
165	20240401	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	22694625	10894	50.04	2080	2095	2070	2720	1470	2095	2083.22	0.64	0	13	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
166	20240401	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	21702500	10418	47.85	2080	2095	2070	2720	1470	2095	2083.17	0.64	0	16	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
167	20240401	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	21187505	10171	46.72	2080	2095	2070	2720	1470	2095	2083.13	0.64	0	17	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
168	20240401	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	16124140	7740	35.55	2080	2095	2070	2720	1470	2095	2083.22	0.64	0	17	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N
169	20240401	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	4380325	2111	9.70	2080	2080	2070	2720	1470	2095	2075.00	0.64	0	38	2118	2106	2088	2076	2058	2112	2082	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		46979	N	N	0	N	00	N