KissMeData/439410/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	14792820	7130	454.43	2070	2085	2070	2690	1450	2070	2074.73	0.10	-2	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.08	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
3	20240430	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	14784540	7126	454.17	2070	2085	2070	2690	1450	2070	2074.73	0.10	-2	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.08	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
4	20240430	141352	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5334990	2572	163.93	2070	2085	2070	2690	1450	2070	2074.26	0.10	-2	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
5	20240430	131348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5247630	2530	161.25	2070	2085	2070	2690	1450	2070	2074.16	0.10	-2	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
6	20240430	121343	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5247630	2530	161.25	2070	2085	2070	2690	1450	2070	2074.16	0.10	-2	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
7	20240430	111338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	5199790	2507	159.78	2070	2085	2070	2690	1450	2070	2074.11	0.10	-1	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
8	20240430	101339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5178940	2497	159.15	2070	2085	2070	2690	1450	2070	2074.06	0.10	-1	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
9	20240430	091349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	3098940	1497	95.41	2070	2085	2070	2690	1450	2070	2070.10	0.10	0	2093	2081	2073	2061	2053	2077	2057	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억	8992	N	N	N	N
10	20240429	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	3250560	1569	13.31	2085	2085	2065	2690	1450	2070	2071.74	0.10	-6	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
11	20240429	151339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	3221580	1555	13.19	2085	2085	2065	2690	1450	2070	2071.76	0.10	-6	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
12	20240429	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	3221580	1555	13.19	2085	2085	2065	2690	1450	2070	2071.76	0.10	-6	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
13	20240429	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	3221580	1555	13.19	2085	2085	2065	2690	1450	2070	2071.76	0.10	-6	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
14	20240429	121337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	2806095	1355	11.49	2085	2085	2065	2690	1450	2070	2070.92	0.10	-3	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
15	20240429	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2785305	1345	11.41	2085	2085	2065	2690	1450	2070	2070.86	0.10	-1	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
16	20240429	101336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	2785305	1345	11.41	2085	2085	2065	2690	1450	2070	2070.86	0.10	-1	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
17	20240429	091337	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	15	2	0.72	50040	24	0.20	2085	2085	2085	2690	1450	2070	2085.00	0.10	0	2086	2077	2071	2062	2056	2082	2067	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억	8998	N	N	N	N
18	20240426	161331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	24446965	11791	544.62	2065	2080	2065	2675	1445	2060	2073.36	0.10	2379	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.13	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
19	20240426	151333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	24274760	11708	540.79	2065	2080	2065	2675	1445	2060	2073.35	0.10	2300	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	183	35.17	1.08	12	0.13	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
20	20240426	141332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	21991250	10608	489.98	2065	2075	2065	2675	1445	2060	2073.08	0.10	1242	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	183	35.17	1.08	12	0.12	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
21	20240426	131331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	6959850	3363	155.33	2065	2075	2065	2675	1445	2060	2069.54	0.10	998	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
22	20240426	121330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	5423910	2621	121.06	2065	2075	2065	2675	1445	2060	2069.40	0.10	557	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
23	20240426	111324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	941105	455	21.02	2065	2075	2065	2675	1445	2060	2068.36	0.10	131	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
24	20240426	101329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	924505	447	20.65	2065	2075	2065	2675	1445	2060	2068.24	0.10	123	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
25	20240426	091333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.10	0	2066	2062	2061	2057	2056	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8619	N	N	N	N
26	20240425	161322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	4470550	2165	27.48	2065	2065	2060	2675	1445	2060	2064.92	0.10	2098	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
27	20240425	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	4231170	2049	26.01	2065	2065	2060	2675	1445	2060	2064.99	0.10	2014	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
28	20240425	141325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	1957620	948	12.03	2065	2065	2065	2675	1445	2060	2065.00	0.10	918	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
29	20240425	131325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	41300	20	0.25	2065	2065	2065	2675	1445	2060	2065.00	0.10	-10	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
30	20240425	121321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	41300	20	0.25	2065	2065	2065	2675	1445	2060	2065.00	0.10	-10	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
31	20240425	111323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	41300	20	0.25	2065	2065	2065	2675	1445	2060	2065.00	0.10	-10	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
32	20240425	101323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	41300	20	0.25	2065	2065	2065	2675	1445	2060	2065.00	0.10	-10	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
33	20240425	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	20650	10	0.13	2065	2065	2065	2675	1445	2060	2065.00	0.10	-10	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8631	N	N	N	N
34	20240424	161303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	16253870	7879	101.82	2070	2070	2060	2675	1445	2060	2062.94	0.10	2119	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
35	20240424	151320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	16156835	7832	101.21	2070	2070	2060	2675	1445	2060	2062.93	0.10	2055	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
36	20240424	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	14527560	7043	91.02	2070	2070	2060	2675	1445	2060	2062.69	0.10	1525	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.08	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
37	20240424	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	12642215	6130	79.22	2070	2070	2060	2675	1445	2060	2062.35	0.10	971	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
38	20240424	121318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	10738285	5208	67.30	2070	2070	2060	2675	1445	2060	2061.88	0.10	415	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
39	20240424	111317	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	9092480	4411	57.00	2070	2070	2060	2675	1445	2060	2061.32	0.10	-15	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
40	20240424	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	8294800	4025	52.02	2070	2070	2060	2675	1445	2060	2060.82	0.10	-15	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
41	20240424	091319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.10	0	2073	2066	2063	2056	2053	2065	2055	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8648	N	N	N	N
42	20240423	161242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	15998860	7738	30.36	2070	2070	2060	2680	1450	2065	2067.57	0.10	2141	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
43	20240423	151314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	15905755	7693	30.18	2070	2070	2060	2680	1450	2065	2067.56	0.10	2101	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.09	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
44	20240423	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	14264285	6900	27.07	2070	2070	2060	2680	1450	2065	2067.29	0.10	1582	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.08	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
45	20240423	131310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	12428195	6013	23.59	2070	2070	2060	2680	1450	2065	2066.89	0.10	1068	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
46	20240423	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	9303915	4502	17.66	2070	2070	2060	2680	1450	2065	2066.62	0.10	558	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
47	20240423	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	7503015	3632	14.25	2070	2070	2060	2680	1450	2065	2065.81	0.10	88	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
48	20240423	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	6701925	3245	12.73	2070	2070	2060	2680	1450	2065	2065.31	0.10	88	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
49	20240423	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	97065	47	0.18	2070	2070	2060	2680	1450	2065	2065.21	0.10	46	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8638	N	N	N	N
50	20240422	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	52848105	25491	216.45	2070	2080	2065	2675	1445	2060	2073.21	0.10	2192	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.29	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
51	20240422	151302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	51198250	24694	209.68	2070	2080	2065	2675	1445	2060	2073.31	0.10	1424	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	183	35.17	1.08	12	0.28	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
52	20240422	141304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	7892910	3813	32.38	2070	2070	2070	2675	1445	2060	2070.00	0.10	768	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
53	20240422	131300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	5555880	2684	22.79	2070	2070	2070	2675	1445	2060	2070.00	0.10	-1	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
54	20240422	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	4831380	2334	19.82	2070	2070	2070	2675	1445	2060	2070.00	0.10	-1	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
55	20240422	111302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	4106880	1984	16.85	2070	2070	2070	2675	1445	2060	2070.00	0.10	-1	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
56	20240422	101302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	3382380	1634	13.87	2070	2070	2070	2675	1445	2060	2070.00	0.10	0	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
57	20240422	091303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	41400	20	0.17	2070	2070	2070	2675	1445	2060	2070.00	0.10	0	2076	2067	2061	2052	2046	2065	2050	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8582	N	N	N	N
58	20240419	161202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	24286265	11777	127.03	2070	2070	2055	2675	1445	2060	2062.18	0.10	2114	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.13	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
59	20240419	151210	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	23667190	11476	123.78	2070	2070	2055	2675	1445	2060	2062.32	0.10	2054	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.13	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
60	20240419	141202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	18426615	8932	96.34	2070	2070	2055	2675	1445	2060	2062.99	0.10	1677	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
61	20240419	131203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	16943945	8214	88.60	2070	2070	2055	2675	1445	2060	2062.81	0.10	1292	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
62	20240419	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	15378675	7456	80.42	2070	2070	2055	2675	1445	2060	2062.59	0.10	891	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.08	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
63	20240419	111214	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	3603275	1741	18.78	2070	2070	2065	2675	1445	2060	2069.66	0.10	509	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
64	20240419	101206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	1925095	930	10.03	2070	2070	2065	2675	1445	2060	2069.99	0.10	106	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
65	20240419	091158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	111775	54	0.58	2070	2070	2065	2675	1445	2060	2069.91	0.10	-1	2080	2070	2065	2055	2050	2067	2052	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8594	N	N	N	N
66	20240418	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	19146925	9271	239.68	2060	2075	2060	2680	1450	2065	2065.25	0.10	-2	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.11	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
67	20240418	151156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	19144865	9270	239.66	2060	2075	2060	2680	1450	2065	2065.25	0.10	-2	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.11	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
68	20240418	141204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	18155415	8792	227.30	2060	2075	2060	2680	1450	2065	2064.99	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
69	20240418	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	16226740	7859	203.18	2060	2070	2060	2680	1450	2065	2064.73	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.09	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
70	20240418	121156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	15452560	7485	193.51	2060	2070	2060	2680	1450	2065	2064.47	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.09	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
71	20240418	111202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	6240860	3025	78.21	2060	2070	2060	2680	1450	2065	2063.09	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
72	20240418	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3765260	1827	47.23	2060	2065	2060	2680	1450	2065	2060.90	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
73	20240418	091154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3118915	1514	39.14	2060	2065	2060	2680	1450	2065	2060.05	0.10	0	2075	2070	2065	2060	2055	2067	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8596	N	N	N	N
74	20240417	161144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	7991395	3868	30.18	2070	2070	2060	2680	1450	2065	2066.03	0.10	-2	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
75	20240417	151202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	7968685	3857	30.09	2070	2070	2060	2680	1450	2065	2066.03	0.10	-2	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
76	20240417	141200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	6191780	2995	23.37	2070	2070	2065	2680	1450	2065	2067.37	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
77	20240417	131200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	5504135	2662	20.77	2070	2070	2065	2680	1450	2065	2067.67	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
78	20240417	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	2469510	1193	9.31	2070	2070	2070	2680	1450	2065	2070.00	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
79	20240417	111206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	1780200	860	6.71	2070	2070	2070	2680	1450	2065	2070.00	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
80	20240417	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	1061910	513	4.00	2070	2070	2070	2680	1450	2065	2070.00	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
81	20240417	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	136620	66	0.51	2070	2070	2070	2680	1450	2065	2070.00	0.10	0	2075	2070	2065	2060	2055	2070	2060	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8598	N	N	N	N
82	20240416	161156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	26460140	12818	56.06	2065	2070	2060	2690	1450	2070	2064.30	0.10	-10	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.15	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
83	20240416	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	26453945	12815	56.04	2065	2070	2060	2690	1450	2070	2064.30	0.10	-10	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.15	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
84	20240416	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	22024385	10669	46.66	2065	2070	2060	2690	1450	2070	2064.33	0.10	-4	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.12	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
85	20240416	131151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	20292085	9829	42.99	2065	2070	2060	2690	1450	2070	2064.51	0.10	-4	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	181	34.92	1.07	12	0.11	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
86	20240416	121155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	18518585	8969	39.22	2065	2070	2060	2690	1450	2070	2064.73	0.10	-4	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
87	20240416	111149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	16786285	8129	35.55	2065	2070	2060	2690	1450	2070	2064.99	0.10	-4	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
88	20240416	101141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	15588285	7549	33.01	2065	2070	2060	2690	1450	2070	2064.95	0.10	-1	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.09	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
89	20240416	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	2080	2075	2070	2065	2060	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8608	N	N	N	N
90	20240415	161139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	47279090	22866	250.18	2070	2075	2065	2690	1450	2070	2067.66	0.10	-163	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.26	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
91	20240415	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	47252195	22853	250.03	2070	2075	2065	2690	1450	2070	2067.66	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.26	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
92	20240415	141137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-5	5	-0.24	47127695	22793	249.38	2070	2075	2065	2690	1450	2070	2067.64	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.26	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
93	20240415	131124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	9165365	4423	48.39	2070	2075	2070	2690	1450	2070	2072.21	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
94	20240415	121142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	6937920	3347	36.62	2070	2075	2070	2690	1450	2070	2072.88	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
95	20240415	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	4862920	2347	25.68	2070	2075	2070	2690	1450	2070	2071.97	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
96	20240415	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	5	2	0.24	4862920	2347	25.68	2070	2075	2070	2690	1450	2070	2071.97	0.10	-160	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
97	20240415	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	2080	2075	2065	2060	2050	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8771	N	N	N	N
98	20240412	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	5	2	0.24	18851520	9140	58.81	2065	2070	2055	2680	1450	2065	2062.53	0.10	657	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.10	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
99	20240412	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	18803925	9117	58.66	2065	2070	2055	2680	1450	2065	2062.51	0.10	660	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
100	20240412	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	16632565	8067	51.90	2065	2070	2055	2680	1450	2065	2061.80	0.10	668	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
101	20240412	131121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	14972855	7264	46.74	2065	2070	2055	2680	1450	2065	2061.24	0.10	668	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.08	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
102	20240412	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	13625615	6612	42.54	2065	2070	2055	2680	1450	2065	2060.74	0.10	668	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.08	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
103	20240412	111127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	11792635	5725	36.84	2065	2070	2055	2680	1450	2065	2059.85	0.10	670	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
104	20240412	101128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	284470	138	0.89	2065	2065	2060	2680	1450	2065	2061.38	0.10	99	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
105	20240412	091130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.10	0	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8793	N	N	N	N
106	20240411	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	32027030	15542	68.49	2060	2065	2055	2675	1445	2060	2060.68	0.10	-8	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.18	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
107	20240411	151127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	31794705	15429	67.99	2060	2065	2055	2675	1445	2060	2060.71	0.10	-5	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.18	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
108	20240411	141125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	29470295	14298	63.01	2060	2065	2055	2675	1445	2060	2061.15	0.10	0	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.16	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
109	20240411	131111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	25967565	12597	55.51	2060	2065	2055	2675	1445	2060	2061.41	0.10	0	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.14	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
110	20240411	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	23066485	11189	49.31	2060	2065	2055	2675	1445	2060	2061.53	0.10	0	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.13	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
111	20240411	111116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	20357270	9873	43.51	2060	2065	2055	2675	1445	2060	2061.91	0.10	2	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.11	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
112	20240411	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	11724735	5682	25.04	2060	2065	2060	2675	1445	2060	2063.49	0.10	2	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
113	20240411	091122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	10220635	4952	21.82	2060	2065	2060	2675	1445	2060	2063.94	0.10	2	2083	2071	2063	2051	2043	2067	2047	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8803	N	N	N	N
114	20240409	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	46842200	22692	470.89	2065	2075	2055	2675	1445	2060	2064.26	0.10	-40	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.26	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
115	20240409	151109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	46794620	22669	470.41	2065	2075	2055	2675	1445	2060	2064.26	0.10	-37	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.26	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
116	20240409	141114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	44001865	21314	442.29	2065	2075	2055	2675	1445	2060	2064.46	0.10	-26	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.24	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
117	20240409	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	40646295	19686	408.51	2065	2075	2055	2675	1445	2060	2064.73	0.10	-16	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.22	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
118	20240409	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	37408060	18115	375.91	2065	2075	2055	2675	1445	2060	2065.03	0.10	-4	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.21	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
119	20240409	111109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	31833890	15410	319.78	2065	2075	2055	2675	1445	2060	2065.79	0.10	4	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.18	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
120	20240409	101102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	24284990	11753	243.89	2065	2075	2055	2675	1445	2060	2066.28	0.10	11	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.13	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
121	20240409	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	22710	11	0.23	2065	2065	2060	2675	1445	2060	2064.55	0.10	11	2070	2065	2060	2055	2050	2062	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8846	N	N	N	N
122	20240408	161102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	9926805	4819	81.58	2065	2065	2055	2680	1450	2065	2059.93	0.10	-4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
123	20240408	151110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	9864905	4789	81.07	2065	2065	2055	2680	1450	2065	2059.91	0.10	-1	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
124	20240408	141109	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	6508740	3157	53.45	2065	2065	2055	2680	1450	2065	2061.69	0.10	4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
125	20240408	131103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	5806640	2817	47.69	2065	2065	2055	2680	1450	2065	2061.29	0.10	4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
126	20240408	121111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	5102480	2476	41.92	2065	2065	2055	2680	1450	2065	2060.78	0.10	4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
127	20240408	111111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	4390055	2131	36.08	2065	2065	2055	2680	1450	2065	2060.09	0.10	4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
128	20240408	101058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	3687955	1791	30.32	2065	2065	2055	2680	1450	2065	2059.16	0.10	4	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
129	20240408	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	144550	70	1.19	2065	2065	2065	2680	1450	2065	2065.00	0.10	0	2068	2066	2063	2061	2058	2067	2062	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.05	N	439410	100	8 억	8855	N	N	N	N
130	20240405	161104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	12193490	5907	112.94	2060	2065	2060	2680	1450	2065	2064.24	0.10	1941	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
131	20240405	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	11989055	5808	111.05	2060	2065	2060	2680	1450	2065	2064.23	0.10	1852	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
132	20240405	141057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	9684565	4692	89.71	2060	2065	2060	2680	1450	2065	2064.06	0.10	1101	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
133	20240405	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	7328400	3551	67.90	2060	2065	2060	2680	1450	2065	2063.76	0.10	384	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.04	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
134	20240405	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	158740	77	1.47	2060	2065	2060	2680	1450	2065	2061.56	0.10	-16	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
135	20240405	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	121610	59	1.13	2060	2065	2060	2680	1450	2065	2061.19	0.10	-22	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
136	20240405	100929	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.10	0	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
137	20240405	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	0.10	0	2071	2067	2061	2057	2051	2070	2060	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8914	N	N	N	N
138	20240404	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	10775785	5230	325.65	2060	2065	2055	2675	1445	2060	2060.38	0.10	751	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
139	20240404	151041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	10705575	5196	323.54	2060	2065	2055	2675	1445	2060	2060.35	0.10	726	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.06	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
140	20240404	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	9652450	4686	291.78	2060	2065	2055	2675	1445	2060	2059.85	0.10	597	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
141	20240404	131036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	4879105	2369	147.51	2060	2060	2055	2675	1445	2060	2059.56	0.10	465	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.03	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
142	20240404	121041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	3568980	1733	107.91	2060	2060	2055	2675	1445	2060	2059.42	0.10	332	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
143	20240404	111044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2269120	1102	68.62	2060	2060	2055	2675	1445	2060	2059.09	0.10	198	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
144	20240404	101040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	973380	473	29.45	2060	2060	2055	2675	1445	2060	2057.89	0.10	64	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
145	20240404	091046	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.10	0	2063	2061	2058	2056	2053	2062	2057	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
146	20240403	161040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	3303085	1606	18.49	2060	2060	2055	2670	1440	2055	2056.72	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
147	20240403	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	3288690	1599	18.41	2060	2060	2055	2670	1440	2055	2056.72	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
148	20240403	141028	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	3288690	1599	18.41	2060	2060	2055	2670	1440	2055	2056.72	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
149	20240403	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	3288690	1599	18.41	2060	2060	2055	2670	1440	2055	2056.72	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
150	20240403	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	3080630	1498	17.25	2060	2060	2055	2670	1440	2055	2056.50	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
151	20240403	111036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	2924070	1422	16.37	2060	2060	2055	2670	1440	2055	2056.31	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
152	20240403	101035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	2777810	1351	15.56	2060	2060	2055	2670	1440	2055	2056.11	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
153	20240403	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	2133280	1038	11.95	2060	2060	2055	2670	1440	2055	2055.18	0.10	17	2065	2060	2055	2050	2045	2060	2050	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8922	N	N	N	N
154	20240402	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	17841580	8685	623.92	2055	2060	2050	2670	1440	2055	2054.30	0.10	20	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
155	20240402	151030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	17835415	8682	623.71	2055	2060	2050	2670	1440	2055	2054.30	0.10	20	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
156	20240402	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	17529735	8533	613.00	2055	2060	2050	2670	1440	2055	2054.35	0.10	23	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.10	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
157	20240402	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	16991415	8271	594.18	2055	2060	2050	2670	1440	2055	2054.34	0.10	23	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
158	20240402	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	16054335	7815	561.42	2055	2060	2050	2670	1440	2055	2054.30	0.10	23	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.09	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
159	20240402	111017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	13286250	6468	464.66	2055	2060	2050	2670	1440	2055	2054.15	0.10	23	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
160	20240402	101021	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	0	3	0.00	11948445	5817	417.89	2055	2060	2050	2670	1440	2055	2054.06	0.10	23	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.07	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
161	20240402	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	5	2	0.24	8320720	4053	291.16	2055	2060	2050	2670	1440	2055	2052.98	0.10	26	2071	2062	2056	2047	2041	2060	2045	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.05	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8929	N	N	N	N
162	20240401	161016	57	100.00	KOSDAQ	금융	N	N	N	N	N	2055	-5	5	-0.24	2862205	1392	105.30	2060	2065	2050	2675	1445	2060	2056.18	0.10	-7	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.83	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.59	1969	20231218	4.37	2095	-1.91	20240304	1996	2.96	20240102	2200	-6.59	20230615	1969	4.37	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
163	20240401	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2050	-10	5	-0.49	2825145	1374	103.93	2060	2065	2050	2675	1445	2060	2056.15	0.10	-7	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	180	34.75	1.06	12	0.02	59.00	1925.00	2200	20230615	-6.82	1969	20231218	4.11	2095	-2.15	20240304	1996	2.71	20240102	2200	-6.82	20230615	1969	4.11	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
164	20240401	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2821045	1372	103.78	2060	2065	2050	2675	1445	2060	2056.16	0.10	-5	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
165	20240401	131010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2757295	1341	101.44	2060	2065	2050	2675	1445	2060	2056.15	0.10	-5	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
166	20240401	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	2757295	1341	101.44	2060	2065	2050	2675	1445	2060	2056.15	0.10	-5	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
167	20240401	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	2742875	1334	100.91	2060	2065	2050	2675	1445	2060	2056.13	0.10	-5	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	182	35.00	1.07	12	0.02	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
168	20240401	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	1697575	827	62.56	2060	2060	2050	2675	1445	2060	2052.69	0.10	-3	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.01	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N
169	20240401	091011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	4120	2	0.15	2060	2060	2060	2675	1445	2060	2060.00	0.10	0	2073	2066	2058	2051	2043	2067	2052	9	615	100	1520	5	1	8800000	181	34.92	1.07	12	0.00	59.00	1925.00	2200	20230615	-6.36	1969	20231218	4.62	2095	-1.67	20240304	1996	3.21	20240102	2200	-6.36	20230615	1969	4.62	20231218	0.06	N	439410	100	8 억	8936	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History