KissMeData/307930/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	161155	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6830	-100	5	-1.44	869539160	127455	75.49	6890	6930	6750	9000	4860	6930	6822.32	0.00	0	11550	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1066	-18.66	1.48	12	0.82	-366.00	4615.00	12750	20230719	-46.43	4400	20231023	55.23	10380	-34.20	20240111	6210	9.98	20240201	12750	-46.43	20230719	4400	55.23	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
3	20240430	151205	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-80	5	-1.15	830602220	121760	72.12	6890	6930	6750	9000	4860	6930	6821.63	0.00	0	9875	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1069	-18.72	1.48	12	0.78	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
4	20240430	141212	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6860	-70	5	-1.01	715350210	104934	62.15	6890	6930	6750	9000	4860	6930	6817.14	0.00	0	4602	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1071	-18.74	1.49	12	0.67	-366.00	4615.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
5	20240430	131208	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6840	-90	5	-1.30	648713090	95201	56.38	6890	6930	6750	9000	4860	6930	6814.14	0.00	0	2961	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1068	-18.69	1.48	12	0.61	-366.00	4615.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
6	20240430	121205	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6820	-110	5	-1.59	617053550	90564	53.64	6890	6930	6750	9000	4860	6930	6813.45	0.00	0	2366	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1065	-18.63	1.48	12	0.58	-366.00	4615.00	12750	20230719	-46.51	4400	20231023	55.00	10380	-34.30	20240111	6210	9.82	20240201	12750	-46.51	20230719	4400	55.00	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
7	20240430	111159	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-130	5	-1.88	552102370	80988	47.97	6890	6930	6750	9000	4860	6930	6817.09	0.00	0	4221	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1061	-18.58	1.47	12	0.52	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
8	20240430	101201	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	-140	5	-2.02	420149170	61534	36.44	6890	6930	6750	9000	4860	6930	6827.92	0.00	0	7482	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1060	-18.55	1.47	12	0.39	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
9	20240430	091211	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-30	5	-0.43	71288560	10376	6.15	6890	6930	6810	9000	4860	6930	6870.52	0.00	0	1650	7136	7032	6916	6812	6696	6975	6755	98	2070	500	4150	10	1	15610000	1077	-18.85	1.50	12	0.07	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
10	20240429	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	10	2	0.14	1137384380	164914	45.08	6990	7020	6800	8990	4850	6920	6896.49	0.00	0	14469	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1082	-18.93	1.50	12	1.06	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
11	20240429	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-20	5	-0.29	1056112590	153177	41.87	6990	7020	6800	8990	4850	6920	6894.72	0.00	0	12909	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1077	-18.85	1.50	12	0.98	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
12	20240429	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-20	5	-0.29	894094230	129738	35.46	6990	7020	6800	8990	4850	6920	6891.54	0.00	0	9234	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1077	-18.85	1.50	12	0.83	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
13	20240429	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	0	3	0.00	819905700	118995	32.53	6990	7020	6800	8990	4850	6920	6890.25	0.00	0	3333	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1080	-18.91	1.50	12	0.76	-366.00	4615.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6210	11.43	20240201	12750	-45.73	20230719	4400	57.27	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
14	20240429	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-20	5	-0.29	720819270	104647	28.61	6990	7020	6800	8990	4850	6920	6888.10	0.00	0	2194	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1077	-18.85	1.50	12	0.67	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
15	20240429	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	-80	5	-1.16	659759960	95757	26.18	6990	7020	6800	8990	4850	6920	6889.94	0.00	0	3978	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1068	-18.69	1.48	12	0.61	-366.00	4615.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
16	20240429	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-10	5	-0.14	375252430	54228	14.82	6990	7020	6860	8990	4850	6920	6919.90	0.00	0	2947	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1079	-18.88	1.50	12	0.35	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
17	20240429	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	10	2	0.14	145606880	20975	5.73	6990	7020	6900	8990	4850	6920	6941.93	0.00	0	-2543	7153	7036	6893	6776	6633	7095	6835	98	2070	500	4150	10	1	15610000	1082	-18.93	1.50	12	0.13	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.16	N	307930	500	97 억		0	N	N	0	N	00	N
18	20240426	161153	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	210	2	3.13	2476763730	358208	114.92	6810	7010	6750	8720	4700	6710	6915.70	0.00	0	12778	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1080	-18.91	1.50	12	2.29	-366.00	4615.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6210	11.43	20240201	12750	-45.73	20230719	4400	57.27	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
19	20240426	151155	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6940	230	2	3.43	2336221450	337892	108.41	6810	7010	6750	8720	4700	6710	6915.59	0.00	0	12373	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1083	-18.96	1.50	12	2.16	-366.00	4615.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6210	11.76	20240201	12750	-45.57	20230719	4400	57.73	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
20	20240426	141153	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	250	2	3.73	2102484300	304102	97.56	6810	7010	6750	8720	4700	6710	6915.39	0.00	0	17616	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1086	-19.02	1.51	12	1.95	-366.00	4615.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
21	20240426	131154	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6930	220	2	3.28	1820602090	263502	84.54	6810	7010	6750	8720	4700	6710	6911.11	0.00	0	10767	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1082	-18.93	1.50	12	1.69	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
22	20240426	121151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	200	2	2.98	1629507080	235921	75.69	6810	7010	6750	8720	4700	6710	6909.06	0.00	0	2411	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1079	-18.88	1.50	12	1.51	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
23	20240426	111146	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	200	2	2.98	1532844310	221922	71.20	6810	7010	6750	8720	4700	6710	6909.32	0.00	0	-306	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1079	-18.88	1.50	12	1.42	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
24	20240426	101151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	210	2	3.13	1159612370	168045	53.91	6810	7000	6750	8720	4700	6710	6903.41	0.00	0	-3377	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1080	-18.91	1.50	12	1.08	-366.00	4615.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6210	11.43	20240201	12750	-45.73	20230719	4400	57.27	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
25	20240426	091155	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	140	2	2.09	337957460	49436	15.86	6810	6910	6750	8720	4700	6710	6842.81	0.00	0	2605	6976	6842	6756	6622	6536	6800	6580	98	2010	500	4020	10	1	15610000	1069	-18.72	1.48	12	0.32	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.14	N	307930	500	97 억		0	N	N	0	N	00	N
26	20240425	161145	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	-170	5	-2.47	2076722640	307028	37.82	6790	6890	6670	8940	4820	6880	6759.98	0.00	0	16681	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1047	-18.33	1.45	12	1.97	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
27	20240425	151151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6720	-160	5	-2.33	1960584370	289741	35.69	6790	6890	6670	8940	4820	6880	6762.18	0.00	0	15804	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1049	-18.36	1.46	12	1.86	-366.00	4615.00	12750	20230719	-47.29	4400	20231023	52.73	10380	-35.26	20240111	6210	8.21	20240201	12750	-47.29	20230719	4400	52.73	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
28	20240425	141147	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	-100	5	-1.45	1686746770	249103	30.68	6790	6890	6670	8940	4820	6880	6766.23	0.00	0	10130	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1058	-18.52	1.47	12	1.60	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
29	20240425	131147	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-30	5	-0.44	1578406190	233163	28.72	6790	6890	6670	8940	4820	6880	6764.04	0.00	0	10831	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1069	-18.72	1.48	12	1.49	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
30	20240425	121145	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-80	5	-1.16	1441294390	213120	26.25	6790	6850	6670	8940	4820	6880	6756.42	0.00	0	14147	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1061	-18.58	1.47	12	1.37	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
31	20240425	111146	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	-100	5	-1.45	1301687950	192565	23.72	6790	6850	6670	8940	4820	6880	6752.41	0.00	0	7503	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1058	-18.52	1.47	12	1.23	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
32	20240425	101146	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-30	5	-0.44	1109057210	164182	20.22	6790	6850	6670	8940	4820	6880	6746.03	0.00	0	4123	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1069	-18.72	1.48	12	1.05	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
33	20240425	091150	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6750	-130	5	-1.89	738179870	109355	13.47	6790	6790	6670	8940	4820	6880	6735.72	0.00	0	-2736	7293	7086	6853	6646	6413	7190	6750	98	2060	500	4120	10	1	15610000	1054	-18.44	1.46	12	0.70	-366.00	4615.00	12750	20230719	-47.06	4400	20231023	53.41	10380	-34.97	20240111	6210	8.70	20240201	12750	-47.06	20230719	4400	53.41	20231023	4.30	N	307930	500	97 억		0	N	N	0	N	00	N
34	20240424	161127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6880	220	2	3.30	5158612480	752335	21.44	6700	7060	6620	8650	4670	6660	6856.74	0.00	0	4438	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1074	-18.80	1.49	12	4.82	-366.00	4615.00	12750	20230719	-46.04	4400	20231023	56.36	10380	-33.72	20240111	6210	10.79	20240201	12750	-46.04	20230719	4400	56.36	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
35	20240424	151144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	230	2	3.45	4907024170	715842	20.40	6700	7060	6620	8650	4670	6660	6854.90	0.00	0	2556	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1076	-18.83	1.49	12	4.59	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
36	20240424	141145	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	140	2	2.10	2673383250	394040	11.23	6700	6900	6620	8650	4670	6660	6784.55	0.00	0	44454	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1061	-18.58	1.47	12	2.52	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
37	20240424	131148	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	140	2	2.10	2350138800	346507	9.88	6700	6900	6620	8650	4670	6660	6782.37	0.00	0	27367	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1061	-18.58	1.47	12	2.22	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
38	20240424	121142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	110	2	1.65	2142298740	315785	9.00	6700	6900	6620	8650	4670	6660	6784.04	0.00	0	23902	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1057	-18.50	1.47	12	2.02	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
39	20240424	111140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	130	2	1.95	1987703080	292965	8.35	6700	6900	6620	8650	4670	6660	6784.78	0.00	0	18292	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1060	-18.55	1.47	12	1.88	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
40	20240424	101138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	120	2	1.80	1677100610	247118	7.04	6700	6900	6620	8650	4670	6660	6786.64	0.00	0	8232	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1058	-18.52	1.47	12	1.58	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
41	20240424	091142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6750	90	2	1.35	600114450	89114	2.54	6700	6810	6620	8650	4670	6660	6734.23	0.00	0	1130	8206	7432	6906	6132	5606	7820	6520	98	1990	500	3990	10	1	15610000	1054	-18.44	1.46	12	0.57	-366.00	4615.00	12750	20230719	-47.06	4400	20231023	53.41	10380	-34.97	20240111	6210	8.70	20240201	12750	-47.06	20230719	4400	53.41	20231023	4.34	N	307930	500	97 억		0	N	N	0	N	00	N
42	20240423	161112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6660	200	2	3.10	24714590110	3496081	3553.22	6450	7680	6380	8390	4530	6460	7069.42	0.00	0	-62310	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1040	-18.20	1.44	12	22.40	-366.00	4615.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6210	7.25	20240201	12750	-47.76	20230719	4400	51.36	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
43	20240423	151138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6640	180	2	2.79	24476231500	3460260	3516.81	6450	7680	6380	8390	4530	6460	7073.52	0.00	0	-57045	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1037	-18.14	1.44	12	22.17	-366.00	4615.00	12750	20230719	-47.92	4400	20231023	50.91	10380	-36.03	20240111	6210	6.92	20240201	12750	-47.92	20230719	4400	50.91	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240423	141136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6680	220	2	3.41	23805857860	3359425	3414.33	6450	7680	6380	8390	4530	6460	7086.29	0.00	0	-66955	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1043	-18.25	1.45	12	21.52	-366.00	4615.00	12750	20230719	-47.61	4400	20231023	51.82	10380	-35.65	20240111	6210	7.57	20240201	12750	-47.61	20230719	4400	51.82	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240423	131135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	320	2	4.95	23025368060	3243759	3296.77	6450	7680	6380	8390	4530	6460	7098.36	0.00	0	-83646	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1058	-18.52	1.47	12	20.78	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240423	121133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	240	2	3.72	21719435050	3048424	3098.24	6450	7680	6380	8390	4530	6460	7124.81	0.00	0	-116216	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1046	-18.31	1.45	12	19.53	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240423	111135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6870	410	2	6.35	4787439860	702226	713.70	6450	7090	6380	8390	4530	6460	6817.52	0.00	0	-57360	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1072	-18.77	1.49	12	4.50	-366.00	4615.00	12750	20230719	-46.12	4400	20231023	56.14	10380	-33.82	20240111	6210	10.63	20240201	12750	-46.12	20230719	4400	56.14	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240423	101132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6470	10	2	0.15	123383760	19027	19.34	6450	6550	6420	8390	4530	6460	6484.67	0.00	0	3437	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1010	-17.68	1.40	12	0.12	-366.00	4615.00	12750	20230719	-49.25	4400	20231023	47.05	10380	-37.67	20240111	6210	4.19	20240201	12750	-49.25	20230719	4400	47.05	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240423	091136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	80	2	1.24	47222720	7303	7.42	6450	6540	6420	8390	4530	6460	6466.21	0.00	0	3748	6726	6592	6486	6352	6246	6540	6300	98	1930	500	3870	10	1	15610000	1021	-17.87	1.42	12	0.05	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240422	161130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	50	2	0.78	625384100	96390	14.69	6490	6620	6380	8330	4490	6410	6488.25	0.00	0	-2925	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1008	-17.65	1.40	12	0.62	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
51	20240422	151128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6450	40	2	0.62	595601010	91774	13.99	6490	6620	6380	8330	4490	6410	6489.87	0.00	0	-2932	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1007	-17.62	1.40	12	0.59	-366.00	4615.00	12750	20230719	-49.41	4400	20231023	46.59	10380	-37.86	20240111	6210	3.86	20240201	12750	-49.41	20230719	4400	46.59	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
52	20240422	141130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6390	-20	5	-0.31	536832250	82622	12.60	6490	6620	6390	8330	4490	6410	6497.45	0.00	0	-2715	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	997	-17.46	1.38	12	0.53	-366.00	4615.00	12750	20230719	-49.88	4400	20231023	45.23	10380	-38.44	20240111	6210	2.90	20240201	12750	-49.88	20230719	4400	45.23	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
53	20240422	131126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6440	30	2	0.47	471838970	72475	11.05	6490	6620	6390	8330	4490	6410	6510.37	0.00	0	4281	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1005	-17.60	1.40	12	0.46	-366.00	4615.00	12750	20230719	-49.49	4400	20231023	46.36	10380	-37.96	20240111	6210	3.70	20240201	12750	-49.49	20230719	4400	46.36	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
54	20240422	121125	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	0	3	0.00	433588910	66518	10.14	6490	6620	6390	8330	4490	6410	6518.37	0.00	0	4958	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1001	-17.51	1.39	12	0.43	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
55	20240422	111128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	70	2	1.09	381921270	58460	8.91	6490	6620	6410	8330	4490	6410	6533.04	0.00	0	6753	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1012	-17.70	1.40	12	0.37	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
56	20240422	101128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6470	60	2	0.94	305609190	46649	7.11	6490	6620	6410	8330	4490	6410	6551.25	0.00	0	12840	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1010	-17.68	1.40	12	0.30	-366.00	4615.00	12750	20230719	-49.25	4400	20231023	47.05	10380	-37.67	20240111	6210	4.19	20240201	12750	-49.25	20230719	4400	47.05	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
57	20240422	091129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	190	2	2.96	111179140	16932	2.58	6490	6610	6410	8330	4490	6410	6566.23	0.00	0	1809	7303	6856	6573	6126	5843	6715	5985	98	1920	500	3840	10	1	15610000	1030	-18.03	1.43	12	0.11	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
58	20240419	161035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	-200	5	-3.03	4386145590	653598	313.96	6610	7020	6290	8590	4630	6610	6711.75	0.20	0	-71223	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1001	-17.51	1.39	12	4.19	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
59	20240419	151043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	-190	5	-2.87	4296222840	639576	307.22	6610	7020	6290	8590	4630	6610	6717.63	0.20	0	-72826	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1002	-17.54	1.39	12	4.10	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
60	20240419	141034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	-150	5	-2.27	4200304830	624692	300.07	6610	7020	6290	8590	4630	6610	6724.16	0.20	0	-71270	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1008	-17.65	1.40	12	4.00	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
61	20240419	131035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6470	-140	5	-2.12	4140623590	615469	295.64	6610	7020	6290	8590	4630	6610	6727.97	0.20	0	-70101	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1010	-17.68	1.40	12	3.94	-366.00	4615.00	12750	20230719	-49.25	4400	20231023	47.05	10380	-37.67	20240111	6210	4.19	20240201	12750	-49.25	20230719	4400	47.05	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
62	20240419	121031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6390	-220	5	-3.33	3993120450	592680	284.70	6610	7020	6290	8590	4630	6610	6737.82	0.20	0	-61888	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	997	-17.46	1.38	12	3.80	-366.00	4615.00	12750	20230719	-49.88	4400	20231023	45.23	10380	-38.44	20240111	6210	2.90	20240201	12750	-49.88	20230719	4400	45.23	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
63	20240419	111045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-110	5	-1.66	3628861750	535499	257.23	6610	7020	6470	8590	4630	6610	6777.21	0.20	0	-58950	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1015	-17.76	1.41	12	3.43	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
64	20240419	101040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	60	2	0.91	3203956850	470538	226.03	6610	7020	6570	8590	4630	6610	6809.97	0.20	0	-40079	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1041	-18.22	1.45	12	3.01	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
65	20240419	091030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	100	2	1.51	292192330	43658	20.97	6610	6770	6570	8590	4630	6610	6696.65	0.20	0	-5090	6876	6742	6506	6372	6136	6810	6440	98	1980	500	3960	10	1	15610000	1047	-18.33	1.45	12	0.28	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.44	N	307930	500	97 억		31092	N	N	0	N	00	N
66	20240418	161032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	270	2	4.26	1341979890	204816	76.16	6280	6640	6270	8240	4440	6340	6552.08	0.00	0	108598	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1032	-18.06	1.43	12	1.31	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
67	20240418	151031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	280	2	4.42	1222226120	186691	69.42	6280	6640	6270	8240	4440	6340	6546.87	0.00	0	98872	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1033	-18.09	1.43	12	1.20	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
68	20240418	141038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	250	2	3.94	1008148290	154309	57.38	6280	6640	6270	8240	4440	6340	6533.40	0.00	0	78473	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1029	-18.01	1.43	12	0.99	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
69	20240418	131028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	220	2	3.47	949562040	145404	54.07	6280	6640	6270	8240	4440	6340	6530.61	0.00	0	73717	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1024	-17.92	1.42	12	0.93	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
70	20240418	121029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	240	2	3.79	871903930	133603	49.68	6280	6640	6270	8240	4440	6340	6526.19	0.00	0	69997	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1027	-17.98	1.43	12	0.86	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
71	20240418	111035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	270	2	4.26	711560370	109205	40.61	6280	6640	6270	8240	4440	6340	6515.94	0.00	0	57922	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1032	-18.06	1.43	12	0.70	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
72	20240418	101032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	240	2	3.79	480557000	74192	27.59	6280	6600	6270	8240	4440	6340	6477.35	0.00	0	40327	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	1027	-17.98	1.43	12	0.48	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
73	20240418	091028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	0	3	0.00	101846370	16133	6.00	6280	6390	6270	8240	4440	6340	6312.79	0.00	0	5654	6626	6482	6376	6232	6126	6430	6180	98	1900	500	3800	10	1	15610000	990	-17.32	1.37	12	0.10	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	4.43	N	307930	500	97 억		0	N	N	0	N	00	N
74	20240417	161020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	-60	5	-0.94	1683776980	263363	6.04	6370	6520	6270	8320	4480	6400	6393.37	0.00	0	59210	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	990	-17.32	1.37	12	1.69	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
75	20240417	151036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6320	-80	5	-1.25	1557110940	243346	5.58	6370	6520	6270	8320	4480	6400	6398.74	0.00	0	53351	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	987	-17.27	1.37	12	1.56	-366.00	4615.00	12750	20230719	-50.43	4400	20231023	43.64	10380	-39.11	20240111	6210	1.77	20240201	12750	-50.43	20230719	4400	43.64	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
76	20240417	141032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	0	3	0.00	1230015080	192040	4.41	6370	6520	6270	8320	4480	6400	6405.05	0.00	0	21597	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	999	-17.49	1.39	12	1.23	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
77	20240417	131034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6390	-10	5	-0.16	1049887030	163804	3.76	6370	6520	6270	8320	4480	6400	6409.53	0.00	0	9295	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	997	-17.46	1.38	12	1.05	-366.00	4615.00	12750	20230719	-49.88	4400	20231023	45.23	10380	-38.44	20240111	6210	2.90	20240201	12750	-49.88	20230719	4400	45.23	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
78	20240417	121035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	20	2	0.31	963518680	150282	3.45	6370	6520	6270	8320	4480	6400	6411.56	0.00	0	8387	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	1002	-17.54	1.39	12	0.96	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
79	20240417	111038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6380	-20	5	-0.31	880091250	137197	3.15	6370	6520	6270	8320	4480	6400	6415.02	0.00	0	9151	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	996	-17.43	1.38	12	0.88	-366.00	4615.00	12750	20230719	-49.96	4400	20231023	45.00	10380	-38.54	20240111	6210	2.74	20240201	12750	-49.96	20230719	4400	45.00	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
80	20240417	101028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	0	3	0.00	679714000	105812	2.43	6370	6520	6270	8320	4480	6400	6424.25	0.00	0	5300	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	999	-17.49	1.39	12	0.68	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
81	20240417	091025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6440	40	2	0.62	168947380	26466	0.61	6370	6460	6270	8320	4480	6400	6382.22	0.00	0	3040	8820	7610	6980	5770	5140	7295	5455	98	1920	500	3840	10	1	15610000	1005	-17.60	1.40	12	0.17	-366.00	4615.00	12750	20230719	-49.49	4400	20231023	46.36	10380	-37.96	20240111	6210	3.70	20240201	12750	-49.49	20230719	4400	46.36	20231023	4.48	N	307930	500	97 억		0	N	N	49	N	00	N
82	20240416	161030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-390	5	-5.74	32052028450	4337833	5913.56	6720	8190	6350	8820	4760	6790	7390.10	0.00	0	-88934	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	999	-17.49	1.39	12	27.79	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.54	N	307930	500	97 억		0	N	N	49	N	00	N
83	20240416	151029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	-310	5	-4.57	31760731610	4292420	5851.65	6720	8190	6350	8820	4760	6790	7399.26	0.00	0	-99954	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1012	-17.70	1.40	12	27.50	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
84	20240416	141030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-200	5	-2.95	30313282950	4071830	5550.93	6720	8190	6350	8820	4760	6790	7444.63	0.00	0	-108809	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1029	-18.01	1.43	12	26.08	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
85	20240416	131026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7980	1190	2	17.53	19008960480	2467340	3363.61	6720	8190	6350	8820	4760	6790	7704.23	0.00	0	-89214	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1246	-21.80	1.73	12	15.81	-366.00	4615.00	12750	20230719	-37.41	4400	20231023	81.36	10380	-23.12	20240111	6210	28.50	20240201	12750	-37.41	20230719	4400	81.36	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
86	20240416	121030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-290	5	-4.27	707586000	108284	147.62	6720	6750	6350	8820	4760	6790	6534.53	0.00	0	-6169	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1015	-17.76	1.41	12	0.69	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
87	20240416	111026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	-170	5	-2.50	367878420	55793	76.06	6720	6750	6480	8820	4760	6790	6593.61	0.00	0	-9426	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1033	-18.09	1.43	12	0.36	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
88	20240416	101017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-220	5	-3.24	263918430	39935	54.44	6720	6750	6480	8820	4760	6790	6608.68	0.00	0	-5594	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1026	-17.95	1.42	12	0.26	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
89	20240416	091017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6650	-140	5	-2.06	49753690	7433	10.13	6720	6750	6640	8820	4760	6790	6693.56	0.00	0	-1771	6950	6870	6750	6670	6550	6910	6710	98	2030	500	4070	10	1	15610000	1038	-18.17	1.44	12	0.05	-366.00	4615.00	12750	20230719	-47.84	4400	20231023	51.14	10380	-35.93	20240111	6210	7.09	20240201	12750	-47.84	20230719	4400	51.14	20231023	4.54	N	307930	500	97 억		0	N	N	30	N	00	N
90	20240415	161015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	30	2	0.44	488733440	72542	83.87	6760	6830	6630	8780	4740	6760	6736.30	0.00	0	1877	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1060	-18.55	1.47	12	0.46	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.66	N	307930	500	97 억		0	N	N	30	N	00	N
91	20240415	151020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	30	2	0.44	442803240	65762	76.03	6760	6830	6630	8780	4740	6760	6733.42	0.00	0	2110	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1060	-18.55	1.47	12	0.42	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240415	141014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	10	2	0.15	374010730	55626	64.31	6760	6800	6630	8780	4740	6760	6723.67	0.00	0	28	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1057	-18.50	1.47	12	0.36	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240415	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	-30	5	-0.44	335330760	49901	57.69	6760	6800	6630	8780	4740	6760	6719.92	0.00	0	-559	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1051	-18.39	1.46	12	0.32	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240415	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-60	5	-0.89	303469920	45139	52.19	6760	6800	6630	8780	4740	6760	6723.01	0.00	0	-1827	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1046	-18.31	1.45	12	0.29	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240415	111017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-60	5	-0.89	291746170	43384	50.16	6760	6800	6630	8780	4740	6760	6724.74	0.00	0	-1471	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1046	-18.31	1.45	12	0.28	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240415	101010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6760	0	3	0.00	257455640	38247	44.22	6760	6800	6630	8780	4740	6760	6731.39	0.00	0	-804	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1055	-18.47	1.46	12	0.25	-366.00	4615.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240415	091020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	-30	5	-0.44	83038410	12339	14.27	6760	6760	6630	8780	4740	6760	6729.75	0.00	0	-7000	6940	6850	6710	6620	6480	6895	6665	98	2020	500	4050	10	1	15610000	1051	-18.39	1.46	12	0.08	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.66	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240412	161010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6760	130	2	1.96	566297420	84661	119.92	6670	6800	6570	8610	4650	6630	6688.86	0.00	0	-6545	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1055	-18.47	1.46	12	0.54	-366.00	4615.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
99	20240412	151014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	100	2	1.51	544833410	81483	115.42	6670	6800	6570	8610	4650	6630	6686.47	0.00	0	-6997	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1051	-18.39	1.46	12	0.52	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
100	20240412	141010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	100	2	1.51	386561870	57953	82.09	6670	6760	6570	8610	4650	6630	6670.27	0.00	0	-7075	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1051	-18.39	1.46	12	0.37	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
101	20240412	130959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6660	30	2	0.45	325563910	48846	69.19	6670	6760	6570	8610	4650	6630	6665.11	0.00	0	-9403	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1040	-18.20	1.44	12	0.31	-366.00	4615.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6210	7.25	20240201	12750	-47.76	20230719	4400	51.36	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
102	20240412	121005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6690	60	2	0.90	300986530	45159	63.97	6670	6760	6570	8610	4650	6630	6665.04	0.00	0	-8802	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1044	-18.28	1.45	12	0.29	-366.00	4615.00	12750	20230719	-47.53	4400	20231023	52.05	10380	-35.55	20240111	6210	7.73	20240201	12750	-47.53	20230719	4400	52.05	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
103	20240412	111004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6720	90	2	1.36	257854430	38709	54.83	6670	6750	6570	8610	4650	6630	6661.36	0.00	0	-6346	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1049	-18.36	1.46	12	0.25	-366.00	4615.00	12750	20230719	-47.29	4400	20231023	52.73	10380	-35.26	20240111	6210	8.21	20240201	12750	-47.29	20230719	4400	52.73	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
104	20240412	101005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	40	2	0.60	166242710	25028	35.45	6670	6700	6570	8610	4650	6630	6642.27	0.00	0	-8661	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1041	-18.22	1.45	12	0.16	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
105	20240412	091006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	0	3	0.00	70948260	10705	15.16	6670	6680	6570	8610	4650	6630	6627.58	0.00	0	-8290	6816	6722	6626	6532	6436	6770	6580	98	1980	500	3970	10	1	15610000	1035	-18.11	1.44	12	0.07	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.73	N	307930	500	97 억		0	N	N	0	N	00	N
106	20240411	161002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	-70	5	-1.04	431763990	65375	74.02	6600	6720	6530	8710	4690	6700	6604.19	0.00	0	12782	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1035	-18.11	1.44	12	0.42	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
107	20240411	151006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	-80	5	-1.19	396089180	59985	67.92	6600	6720	6530	8710	4690	6700	6602.89	0.00	0	12292	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1033	-18.09	1.43	12	0.38	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
108	20240411	141004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-110	5	-1.64	322205510	48812	55.27	6600	6720	6530	8710	4690	6700	6600.64	0.00	0	8279	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1029	-18.01	1.43	12	0.31	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
109	20240411	130951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-130	5	-1.94	265740730	40274	45.60	6600	6720	6530	8710	4690	6700	6597.94	0.00	0	6419	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1026	-17.95	1.42	12	0.26	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
110	20240411	121005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-100	5	-1.49	228190700	34567	39.14	6600	6720	6530	8710	4690	6700	6600.97	0.00	0	6556	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1030	-18.03	1.43	12	0.22	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
111	20240411	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	-90	5	-1.34	219047540	33184	37.57	6600	6720	6530	8710	4690	6700	6600.55	0.00	0	6759	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1032	-18.06	1.43	12	0.21	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
112	20240411	101002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	10	2	0.15	114926810	17396	19.70	6600	6720	6530	8710	4690	6700	6605.69	0.00	0	4998	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1047	-18.33	1.45	12	0.11	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
113	20240411	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	-70	5	-1.04	49698300	7531	8.53	6600	6720	6530	8710	4690	6700	6597.11	0.00	0	-67	6940	6820	6750	6630	6560	6785	6595	98	2010	500	4020	10	1	15610000	1035	-18.11	1.44	12	0.05	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.84	N	307930	500	97 억		0	N	N	0	N	00	N
114	20240409	160944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-120	5	-1.76	583328760	86512	58.55	6750	6870	6680	8860	4780	6820	6742.81	0.00	0	14283	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1046	-18.31	1.45	12	0.55	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
115	20240409	150950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	-30	5	-0.44	515333450	76379	51.69	6750	6870	6680	8860	4780	6820	6747.01	0.00	0	14782	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1060	-18.55	1.47	12	0.49	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
116	20240409	140955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	-40	5	-0.59	414395050	61407	41.56	6750	6870	6680	8860	4780	6820	6748.28	0.00	0	7616	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1058	-18.52	1.47	12	0.39	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
117	20240409	130947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6740	-80	5	-1.17	391991370	58099	39.32	6750	6870	6680	8860	4780	6820	6746.89	0.00	0	7670	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1052	-18.42	1.46	12	0.37	-366.00	4615.00	12750	20230719	-47.14	4400	20231023	53.18	10380	-35.07	20240111	6210	8.53	20240201	12750	-47.14	20230719	4400	53.18	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
118	20240409	120952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6720	-100	5	-1.47	341346870	50573	34.23	6750	6870	6680	8860	4780	6820	6749.52	0.00	0	5324	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1049	-18.36	1.46	12	0.32	-366.00	4615.00	12750	20230719	-47.29	4400	20231023	52.73	10380	-35.26	20240111	6210	8.21	20240201	12750	-47.29	20230719	4400	52.73	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
119	20240409	110950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6740	-80	5	-1.17	316023980	46799	31.67	6750	6870	6680	8860	4780	6820	6752.72	0.00	0	4874	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1052	-18.42	1.46	12	0.30	-366.00	4615.00	12750	20230719	-47.14	4400	20231023	53.18	10380	-35.07	20240111	6210	8.53	20240201	12750	-47.14	20230719	4400	53.18	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
120	20240409	100942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6740	-80	5	-1.17	145667860	21415	14.49	6750	6870	6740	8860	4780	6820	6802.10	0.00	0	2012	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1052	-18.42	1.46	12	0.14	-366.00	4615.00	12750	20230719	-47.14	4400	20231023	53.18	10380	-35.07	20240111	6210	8.53	20240201	12750	-47.14	20230719	4400	53.18	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
121	20240409	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-20	5	-0.29	43692770	6439	4.36	6750	6860	6750	8860	4780	6820	6785.38	0.00	0	1275	7213	7016	6863	6666	6513	6940	6590	98	2040	500	4090	10	1	15610000	1061	-18.58	1.47	12	0.04	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.81	N	307930	500	97 억		0	N	N	0	N	00	N
122	20240408	160943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6820	-240	5	-3.40	995581590	145578	141.25	7000	7060	6710	9170	4950	7060	6839.29	0.00	0	45640	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1065	-18.63	1.48	12	0.93	-366.00	4615.00	12750	20230719	-46.51	4400	20231023	55.00	10380	-34.30	20240111	6210	9.82	20240201	12750	-46.51	20230719	4400	55.00	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
123	20240408	150951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-210	5	-2.97	874002930	127742	123.94	7000	7060	6710	9170	4950	7060	6841.94	0.00	0	41494	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1069	-18.72	1.48	12	0.82	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
124	20240408	140949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-260	5	-3.68	690280480	100796	97.80	7000	7060	6710	9170	4950	7060	6848.29	0.00	0	23476	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1061	-18.58	1.47	12	0.65	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
125	20240408	130943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-210	5	-2.97	604605330	88252	85.63	7000	7060	6710	9170	4950	7060	6850.90	0.00	0	16921	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1069	-18.72	1.48	12	0.57	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
126	20240408	120951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6830	-230	5	-3.26	511723620	74609	72.39	7000	7060	6710	9170	4950	7060	6858.74	0.00	0	9755	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1066	-18.66	1.48	12	0.48	-366.00	4615.00	12750	20230719	-46.43	4400	20231023	55.23	10380	-34.20	20240111	6210	9.98	20240201	12750	-46.43	20230719	4400	55.23	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
127	20240408	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	-280	5	-3.97	441297890	64277	62.36	7000	7060	6710	9170	4950	7060	6865.56	0.00	0	4497	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1058	-18.52	1.47	12	0.41	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
128	20240408	100940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-170	5	-2.41	265922780	38573	37.43	7000	7060	6850	9170	4950	7060	6894.01	0.00	0	4661	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1076	-18.83	1.49	12	0.25	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
129	20240408	090951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-80	5	-1.13	37369070	5351	5.19	7000	7060	6900	9170	4950	7060	6983.57	0.00	0	-2071	7186	7122	7016	6952	6846	7070	6900	98	2110	500	4230	10	1	15610000	1090	-19.07	1.51	12	0.03	-366.00	4615.00	12750	20230719	-45.25	4400	20231023	58.64	10380	-32.76	20240111	6210	12.40	20240201	12750	-45.25	20230719	4400	58.64	20231023	4.85	N	307930	500	97 억		0	N	N	0	N	00	N
130	20240405	160947	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	-100	5	-1.40	705237820	100905	108.67	7080	7080	6910	9300	5020	7160	6989.13	0.00	0	9123	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1102	-19.29	1.53	12	0.65	-366.00	4615.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
131	20240405	150943	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	-120	5	-1.68	680906760	97449	104.95	7080	7080	6910	9300	5020	7160	6987.31	0.00	0	8126	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1099	-19.23	1.53	12	0.62	-366.00	4615.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
132	20240405	140941	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	-120	5	-1.68	599640950	85834	92.44	7080	7080	6910	9300	5020	7160	6986.05	0.00	0	3473	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1099	-19.23	1.53	12	0.55	-366.00	4615.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
133	20240405	130937	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	-150	5	-2.09	541538370	77549	83.52	7080	7080	6910	9300	5020	7160	6983.18	0.00	0	-1867	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1094	-19.15	1.52	12	0.50	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
134	20240405	120942	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6950	-210	5	-2.93	421728830	60414	65.06	7080	7080	6910	9300	5020	7160	6980.65	0.00	0	-2459	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1085	-18.99	1.51	12	0.39	-366.00	4615.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
135	20240405	110948	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	6960	-200	5	-2.79	366928910	52552	56.60	7080	7080	6910	9300	5020	7160	6982.21	0.00	0	-1674	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1086	-19.02	1.51	12	0.34	-366.00	4615.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
136	20240405	100823	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	-130	5	-1.82	191092990	27250	29.35	7080	7080	6960	9300	5020	7160	7012.59	0.00	0	5518	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1097	-19.21	1.52	12	0.17	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
137	20240405	090930	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7010	-150	5	-2.09	63606060	9070	9.77	7080	7080	6960	9300	5020	7160	7012.80	0.00	0	1408	7326	7242	7136	7052	6946	7285	7095	98	2140	500	4290	10	1	15610000	1094	-19.15	1.52	12	0.06	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	5.07	N	307930	500	97 억		0	N	N	0	N	00	N
138	20240404	160927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7160	110	2	1.56	641063200	90102	36.30	7090	7220	7030	9160	4940	7050	7115.03	0.00	0	20437	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1118	-19.56	1.55	12	0.58	-366.00	4615.00	12750	20230719	-43.84	4400	20231023	62.73	10380	-31.02	20240111	6210	15.30	20240201	12750	-43.84	20230719	4400	62.73	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
139	20240404	150926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7180	130	2	1.84	613549050	86259	34.75	7090	7220	7030	9160	4940	7050	7113.05	0.00	0	19666	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1121	-19.62	1.56	12	0.55	-366.00	4615.00	12750	20230719	-43.69	4400	20231023	63.18	10380	-30.83	20240111	6210	15.62	20240201	12750	-43.69	20230719	4400	63.18	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
140	20240404	140932	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7130	80	2	1.13	431421810	60728	24.46	7090	7220	7030	9160	4940	7050	7104.39	0.00	0	9685	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1113	-19.48	1.54	12	0.39	-366.00	4615.00	12750	20230719	-44.08	4400	20231023	62.05	10380	-31.31	20240111	6210	14.81	20240201	12750	-44.08	20230719	4400	62.05	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
141	20240404	130920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	0	3	0.00	374632370	52719	21.24	7090	7220	7030	9160	4940	7050	7106.48	0.00	0	5236	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1101	-19.26	1.53	12	0.34	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
142	20240404	120927	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	10	2	0.14	336075820	47260	19.04	7090	7220	7030	9160	4940	7050	7111.54	0.00	0	3569	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1102	-19.29	1.53	12	0.30	-366.00	4615.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
143	20240404	110928	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	10	2	0.14	312298510	43895	17.68	7090	7220	7030	9160	4940	7050	7115.04	0.00	0	2643	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1102	-19.29	1.53	12	0.28	-366.00	4615.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
144	20240404	100926	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7080	30	2	0.43	252572470	35449	14.28	7090	7220	7060	9160	4940	7050	7125.49	0.00	0	4280	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1105	-19.34	1.53	12	0.23	-366.00	4615.00	12750	20230719	-44.47	4400	20231023	60.91	10380	-31.79	20240111	6210	14.01	20240201	12750	-44.47	20230719	4400	60.91	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
145	20240404	090929	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	150	2	2.13	140677010	19705	7.94	7090	7220	7060	9160	4940	7050	7140.30	0.00	0	-791	7643	7346	7153	6856	6663	7250	6760	98	2110	500	4230	10	1	15610000	1124	-19.67	1.56	12	0.13	-366.00	4615.00	12750	20230719	-43.53	4400	20231023	63.64	10380	-30.64	20240111	6210	15.94	20240201	12750	-43.53	20230719	4400	63.64	20231023	5.07	N	307930	500	97 억		0	N	N	40	N	00	N
146	20240403	160925	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	-410	5	-5.50	1742025220	245853	145.44	7360	7450	6960	9690	5230	7460	7085.65	0.00	0	26557	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1101	-19.26	1.53	12	1.57	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	5.17	N	307930	500	97 억		0	N	N	40	N	00	N
147	20240403	150924	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7050	-410	5	-5.50	1657275830	233827	138.32	7360	7450	6960	9690	5230	7460	7087.61	0.00	0	20320	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1101	-19.26	1.53	12	1.50	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
148	20240403	140915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7060	-400	5	-5.36	1520731400	214403	126.83	7360	7450	6960	9690	5230	7460	7092.86	0.00	0	11582	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1102	-19.29	1.53	12	1.37	-366.00	4615.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
149	20240403	130920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	-430	5	-5.76	1455452660	205138	121.35	7360	7450	6960	9690	5230	7460	7094.99	0.00	0	9879	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1097	-19.21	1.52	12	1.31	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
150	20240403	120914	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7040	-420	5	-5.63	1387966490	195528	115.67	7360	7450	6960	9690	5230	7460	7098.55	0.00	0	7281	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1099	-19.23	1.53	12	1.25	-366.00	4615.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
151	20240403	110921	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7030	-430	5	-5.76	1261365510	177425	104.96	7360	7450	6990	9690	5230	7460	7109.28	0.00	0	6348	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1097	-19.21	1.52	12	1.14	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
152	20240403	100920	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7070	-390	5	-5.23	1035044900	145248	85.92	7360	7450	7000	9690	5230	7460	7126.05	0.00	0	7121	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1104	-19.32	1.53	12	0.93	-366.00	4615.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
153	20240403	090923	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7200	-260	5	-3.49	361972520	49928	29.54	7360	7450	7120	9690	5230	7460	7249.88	0.00	0	2022	7780	7620	7540	7380	7300	7580	7340	98	2230	500	4470	10	1	15610000	1124	-19.67	1.56	12	0.32	-366.00	4615.00	12750	20230719	-43.53	4400	20231023	63.64	10380	-30.64	20240111	6210	15.94	20240201	12750	-43.53	20230719	4400	63.64	20231023	5.17	N	307930	500	97 억		0	N	N	82	N	00	N
154	20240402	160907	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7460	-240	5	-3.12	1260196210	166716	115.29	7700	7700	7460	10010	5390	7700	7559.22	0.00	0	-14807	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1165	-20.38	1.62	12	1.07	-366.00	4615.00	12750	20230719	-41.49	4400	20231023	69.55	10380	-28.13	20240111	6210	20.13	20240201	12750	-41.49	20230719	4400	69.55	20231023	5.06	N	307930	500	97 억		0	N	N	82	N	00	N
155	20240402	150915	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7510	-190	5	-2.47	1135862520	150098	103.79	7700	7700	7490	10010	5390	7700	7567.47	0.00	0	-15234	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1172	-20.52	1.63	12	0.96	-366.00	4615.00	12750	20230719	-41.10	4400	20231023	70.68	10380	-27.65	20240111	6210	20.93	20240201	12750	-41.10	20230719	4400	70.68	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
156	20240402	140917	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7550	-150	5	-1.95	896920070	118307	81.81	7700	7700	7510	10010	5390	7700	7581.29	0.00	0	-15424	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1179	-20.63	1.64	12	0.76	-366.00	4615.00	12750	20230719	-40.78	4400	20231023	71.59	10380	-27.26	20240111	6210	21.58	20240201	12750	-40.78	20230719	4400	71.59	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
157	20240402	130904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7600	-100	5	-1.30	841025730	110910	76.69	7700	7700	7510	10010	5390	7700	7582.96	0.00	0	-15424	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1186	-20.77	1.65	12	0.71	-366.00	4615.00	12750	20230719	-40.39	4400	20231023	72.73	10380	-26.78	20240111	6210	22.38	20240201	12750	-40.39	20230719	4400	72.73	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
158	20240402	120902	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7570	-130	5	-1.69	787590680	103861	71.82	7700	7700	7510	10010	5390	7700	7583.12	0.00	0	-14476	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1182	-20.68	1.64	12	0.67	-366.00	4615.00	12750	20230719	-40.63	4400	20231023	72.05	10380	-27.07	20240111	6210	21.90	20240201	12750	-40.63	20230719	4400	72.05	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
159	20240402	110905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7540	-160	5	-2.08	710415370	93639	64.75	7700	7700	7510	10010	5390	7700	7586.75	0.00	0	-14965	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1177	-20.60	1.63	12	0.60	-366.00	4615.00	12750	20230719	-40.86	4400	20231023	71.36	10380	-27.36	20240111	6210	21.42	20240201	12750	-40.86	20230719	4400	71.36	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
160	20240402	100908	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7570	-130	5	-1.69	453430110	59548	41.18	7700	7700	7540	10010	5390	7700	7614.53	0.00	0	-15689	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1182	-20.68	1.64	12	0.38	-366.00	4615.00	12750	20230719	-40.63	4400	20231023	72.05	10380	-27.07	20240111	6210	21.90	20240201	12750	-40.63	20230719	4400	72.05	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
161	20240402	090905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7610	-90	5	-1.17	142940380	18617	12.87	7700	7700	7610	10010	5390	7700	7677.95	0.00	0	-5012	7886	7792	7666	7572	7446	7840	7620	98	2310	500	4620	10	1	15610000	1188	-20.79	1.65	12	0.12	-366.00	4615.00	12750	20230719	-40.31	4400	20231023	72.95	10380	-26.69	20240111	6210	22.54	20240201	12750	-40.31	20230719	4400	72.95	20231023	5.06	N	307930	500	97 억		0	N	N	26	N	00	N
162	20240401	160905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7700	40	2	0.52	1068049040	139353	25.91	7650	7760	7540	9950	5370	7660	7663.90	0.00	0	19680	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1202	-21.04	1.67	12	0.89	-366.00	4615.00	12750	20230719	-39.61	4400	20231023	75.00	10380	-25.82	20240111	6210	23.99	20240201	12750	-39.61	20230719	4400	75.00	20231023	5.08	N	307930	500	97 억		0	N	N	26	N	00	N
163	20240401	150905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7670	10	2	0.13	977265540	127548	23.71	7650	7760	7540	9950	5370	7660	7661.94	0.00	0	16807	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1197	-20.96	1.66	12	0.82	-366.00	4615.00	12750	20230719	-39.84	4400	20231023	74.32	10380	-26.11	20240111	6210	23.51	20240201	12750	-39.84	20230719	4400	74.32	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
164	20240401	140901	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7690	30	2	0.39	898771690	117322	21.81	7650	7760	7540	9950	5370	7660	7660.73	0.00	0	15201	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1200	-21.01	1.67	12	0.75	-366.00	4615.00	12750	20230719	-39.69	4400	20231023	74.77	10380	-25.92	20240111	6210	23.83	20240201	12750	-39.69	20230719	4400	74.77	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
165	20240401	130858	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7670	10	2	0.13	688547910	89804	16.70	7650	7760	7540	9950	5370	7660	7667.23	0.00	0	12570	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1197	-20.96	1.66	12	0.58	-366.00	4615.00	12750	20230719	-39.84	4400	20231023	74.32	10380	-26.11	20240111	6210	23.51	20240201	12750	-39.84	20230719	4400	74.32	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
166	20240401	120905	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7690	30	2	0.39	613035850	79962	14.87	7650	7760	7540	9950	5370	7660	7666.59	0.00	0	11907	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1200	-21.01	1.67	12	0.51	-366.00	4615.00	12750	20230719	-39.69	4400	20231023	74.77	10380	-25.92	20240111	6210	23.83	20240201	12750	-39.69	20230719	4400	74.77	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
167	20240401	110904	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7710	50	2	0.65	556826110	72651	13.51	7650	7760	7540	9950	5370	7660	7664.40	0.00	0	12036	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1204	-21.07	1.67	12	0.47	-366.00	4615.00	12750	20230719	-39.53	4400	20231023	75.23	10380	-25.72	20240111	6210	24.15	20240201	12750	-39.53	20230719	4400	75.23	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
168	20240401	100900	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7710	50	2	0.65	394090500	51548	9.58	7650	7730	7540	9950	5370	7660	7645.12	0.00	0	9908	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1204	-21.07	1.67	12	0.33	-366.00	4615.00	12750	20230719	-39.53	4400	20231023	75.23	10380	-25.72	20240111	6210	24.15	20240201	12750	-39.53	20230719	4400	75.23	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N
169	20240401	090859	55	50.00	KOSDAQ		금융	N	N	N	Y	50	N	7620	-40	5	-0.52	165870650	21831	4.06	7650	7700	7540	9950	5370	7660	7597.94	0.00	0	-224	8226	7942	7786	7502	7346	7865	7425	98	2290	500	4590	10	1	15610000	1189	-20.82	1.65	12	0.14	-366.00	4615.00	12750	20230719	-40.24	4400	20231023	73.18	10380	-26.59	20240111	6210	22.71	20240201	12750	-40.24	20230719	4400	73.18	20231023	5.08	N	307930	500	97 억		0	N	N	0	N	00	N