KissMeData/445970/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	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	17795155	7827	19.09	2290	2295	2260	2960	1600	2280	2273.56	0.06	0	-141	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	123	42.41	1.12	12	0.15	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
3	20240430	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	17795155	7827	19.09	2290	2295	2260	2960	1600	2280	2273.56	0.06	0	-141	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	123	42.41	1.12	12	0.15	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
4	20240430	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	13229710	5827	14.21	2290	2295	2260	2960	1600	2280	2270.42	0.06	0	-138	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
5	20240430	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	13093210	5767	14.07	2290	2295	2260	2960	1600	2280	2270.37	0.06	0	-138	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
6	20240430	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	12387975	5457	13.31	2290	2295	2260	2960	1600	2280	2270.11	0.06	0	-135	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
7	20240430	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	12387975	5457	13.31	2290	2295	2260	2960	1600	2280	2270.11	0.06	0	-135	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
8	20240430	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	12387975	5457	13.31	2290	2295	2260	2960	1600	2280	2270.11	0.06	0	-135	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
9	20240430	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.06	0	0	2300	2290	2270	2260	2240	2295	2265	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		3034	N	N	0	N	00	N
10	20240429	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	92541365	41000	63.05	2275	2280	2250	2975	1605	2290	2257.11	0.05	0	390	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.76	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
11	20240429	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	92509445	40986	63.03	2275	2280	2250	2975	1605	2290	2257.10	0.05	0	391	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.76	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
12	20240429	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-40	5	-1.75	60141440	26606	40.92	2275	2280	2250	2975	1605	2290	2260.45	0.05	0	1160	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	121	41.67	1.10	12	0.50	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
13	20240429	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	14688470	6454	9.93	2275	2280	2270	2975	1605	2290	2275.87	0.05	0	494	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.12	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
14	20240429	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	11686650	5135	7.90	2275	2280	2270	2975	1605	2290	2275.88	0.05	0	494	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
15	20240429	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	10523850	4625	7.11	2275	2280	2270	2975	1605	2290	2275.43	0.05	0	494	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
16	20240429	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	10067850	4425	6.81	2275	2280	2270	2975	1605	2290	2275.22	0.05	0	494	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.08	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
17	20240429	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	1912810	839	1.29	2275	2280	2275	2975	1605	2290	2279.87	0.05	0	495	2323	2306	2278	2261	2233	2315	2270	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2644	N	N	0	N	00	N
18	20240426	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	147348500	65023	3280.68	2255	2295	2250	2955	1595	2275	2266.10	0.02	0	2637	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	123	42.41	1.12	12	1.21	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
19	20240426	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	143737355	63438	3200.71	2255	2295	2250	2955	1595	2275	2265.79	0.02	0	2062	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	1.18	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
20	20240426	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	124066035	54749	2762.31	2255	2295	2250	2955	1595	2275	2266.09	0.02	0	1526	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	1.02	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
21	20240426	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	91966815	40620	2049.45	2255	2295	2250	2955	1595	2275	2264.08	0.02	0	1027	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	122	42.22	1.11	12	0.76	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
22	20240426	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	89059815	39345	1985.12	2255	2295	2250	2955	1595	2275	2263.56	0.02	0	1027	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	122	42.22	1.11	12	0.73	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
23	20240426	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	88067315	38909	1963.12	2255	2295	2250	2955	1595	2275	2263.42	0.02	0	714	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	122	42.22	1.11	12	0.73	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
24	20240426	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	88065035	38908	1963.07	2255	2295	2250	2955	1595	2275	2263.42	0.02	0	714	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.73	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
25	20240426	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	31252495	13869	699.75	2255	2295	2250	2955	1595	2275	2253.41	0.02	0	114	2298	2286	2273	2261	2248	2280	2255	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.26	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1201	N	N	0	N	00	N
26	20240425	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	4490725	1982	75.39	2285	2285	2260	2950	1590	2270	2265.75	0.02	0	738	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
27	20240425	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	4488450	1981	75.35	2285	2285	2260	2950	1590	2270	2265.75	0.02	0	738	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
28	20240425	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	4113230	1816	69.08	2285	2285	2260	2950	1590	2270	2264.99	0.02	0	704	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
29	20240425	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	4113230	1816	69.08	2285	2285	2260	2950	1590	2270	2264.99	0.02	0	704	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
30	20240425	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	4113230	1816	69.08	2285	2285	2260	2950	1590	2270	2264.99	0.02	0	704	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
31	20240425	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	4011075	1771	67.36	2285	2285	2260	2950	1590	2270	2264.86	0.02	0	660	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
32	20240425	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	148150	65	2.47	2285	2285	2275	2950	1590	2270	2279.23	0.02	0	-38	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
33	20240425	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	0	2286	2277	2266	2257	2246	2272	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1233	N	N	0	N	00	N
34	20240424	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	5963085	2629	23.77	2275	2275	2255	2955	1595	2275	2268.20	0.03	0	1761	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
35	20240424	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	5874555	2590	23.42	2275	2275	2255	2955	1595	2275	2268.17	0.03	0	1722	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
36	20240424	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	5059775	2231	20.18	2275	2275	2255	2955	1595	2275	2267.94	0.03	0	1423	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
37	20240424	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	4312945	1902	17.20	2275	2275	2255	2955	1595	2275	2267.58	0.03	0	1114	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
38	20240424	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	3550225	1566	14.16	2275	2275	2255	2955	1595	2275	2267.07	0.03	0	787	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
39	20240424	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	2733285	1206	10.91	2275	2275	2255	2955	1595	2275	2266.41	0.03	0	509	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
40	20240424	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1742125	770	6.96	2275	2275	2255	2955	1595	2275	2262.50	0.03	0	215	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
41	20240424	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2308	2291	2273	2256	2238	2282	2247	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
42	20240423	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	25111550	11058	318.86	2290	2290	2255	2980	1610	2295	2270.89	0.03	0	1922	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.21	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
43	20240423	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	19307675	8503	245.18	2290	2290	2255	2980	1610	2295	2270.69	0.03	0	1868	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.16	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
44	20240423	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	18586735	8186	236.04	2290	2290	2255	2980	1610	2295	2270.55	0.03	0	1566	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.15	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
45	20240423	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	17874660	7873	227.02	2290	2290	2255	2980	1610	2295	2270.37	0.03	0	1258	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.15	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
46	20240423	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	13607355	5988	172.66	2290	2290	2255	2980	1610	2295	2272.44	0.03	0	990	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
47	20240423	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	12909605	5681	163.81	2290	2290	2255	2980	1610	2295	2272.42	0.03	0	684	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.04	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
48	20240423	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	11025505	4851	139.88	2290	2290	2255	2980	1610	2295	2272.83	0.03	0	379	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	122	42.04	1.11	12	0.09	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
49	20240423	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	1980235	877	25.29	2290	2290	2255	2980	1610	2295	2257.96	0.03	0	77	2325	2310	2280	2265	2235	2317	2272	5	685	100	1650	5	1	5360000	121	41.76	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1401	N	N	0	N	00	N
50	20240422	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	7894310	3468	29.30	2290	2295	2250	2975	1605	2290	2276.33	0.02	0	2117	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.06	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
51	20240422	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	7188830	3160	26.70	2290	2295	2250	2975	1605	2290	2274.95	0.02	0	1979	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.06	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
52	20240422	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-30	5	-1.31	6483505	2851	24.09	2290	2295	2250	2975	1605	2290	2274.12	0.02	0	1711	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	121	41.85	1.10	12	0.05	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
53	20240422	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	4437240	1949	16.47	2290	2295	2250	2975	1605	2290	2276.68	0.02	0	1469	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
54	20240422	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2393125	1045	8.83	2290	2295	2290	2975	1605	2290	2290.07	0.02	0	960	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.02	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
55	20240422	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	1554985	679	5.74	2290	2295	2290	2975	1605	2290	2290.11	0.02	0	654	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.01	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
56	20240422	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	606925	265	2.24	2290	2295	2290	2975	1605	2290	2290.28	0.02	0	250	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
57	20240422	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	89310	39	0.33	2290	2290	2290	2975	1605	2290	2290.00	0.02	0	39	2320	2305	2280	2265	2240	2312	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1205	N	N	0	N	00	N
58	20240419	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	26833415	11836	944.61	2280	2295	2255	2970	1600	2285	2267.10	0.02	0	1770	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.22	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
59	20240419	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	26689065	11773	939.59	2280	2290	2255	2970	1600	2285	2266.97	0.02	0	1727	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.22	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
60	20240419	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	24346010	10749	857.86	2280	2290	2255	2970	1600	2285	2264.96	0.02	0	741	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.20	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
61	20240419	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	24231760	10699	853.87	2280	2290	2255	2970	1600	2285	2264.86	0.02	0	691	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.20	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
62	20240419	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	24227180	10697	853.71	2280	2290	2255	2970	1600	2285	2264.86	0.02	0	691	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.20	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
63	20240419	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	1179050	516	41.18	2280	2290	2280	2970	1600	2285	2284.98	0.02	0	327	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
64	20240419	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	31980	14	1.12	2280	2290	2280	2970	1600	2285	2284.29	0.02	0	-8	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
65	20240419	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.02	0	0	2308	2296	2278	2266	2248	2287	2257	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1328	N	N	0	N	00	N
66	20240418	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2860370	1253	198.57	2290	2290	2260	2975	1605	2290	2282.82	0.02	0	-8	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
67	20240418	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2860370	1253	198.57	2290	2290	2260	2975	1605	2290	2282.82	0.02	0	-8	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
68	20240418	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	1626880	712	112.84	2290	2290	2280	2975	1605	2290	2284.94	0.02	0	-2	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
69	20240418	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	1218760	533	84.47	2290	2290	2280	2975	1605	2290	2286.60	0.02	0	-2	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
70	20240418	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	990260	433	68.62	2290	2290	2280	2975	1605	2290	2286.97	0.02	0	-2	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
71	20240418	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	990260	433	68.62	2290	2290	2280	2975	1605	2290	2286.97	0.02	0	-2	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
72	20240418	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	990260	433	68.62	2290	2290	2280	2975	1605	2290	2286.97	0.02	0	-2	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
73	20240418	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	393880	172	27.26	2290	2290	2290	2975	1605	2290	2290.00	0.02	0	0	2310	2300	2280	2270	2250	2305	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1336	N	N	0	N	00	N
74	20240417	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	1431510	631	3.26	2265	2290	2260	2970	1600	2285	2268.64	0.03	0	-473	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.01	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
75	20240417	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	1431510	631	3.26	2265	2290	2260	2970	1600	2285	2268.64	0.03	0	-473	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.01	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
76	20240417	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	977650	432	2.23	2265	2265	2260	2970	1600	2285	2263.08	0.03	0	-282	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
77	20240417	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	977650	432	2.23	2265	2265	2260	2970	1600	2285	2263.08	0.03	0	-282	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
78	20240417	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	977650	432	2.23	2265	2265	2260	2970	1600	2285	2263.08	0.03	0	-282	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
79	20240417	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	977650	432	2.23	2265	2265	2260	2970	1600	2285	2263.08	0.03	0	-282	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
80	20240417	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	977650	432	2.23	2265	2265	2260	2970	1600	2285	2263.08	0.03	0	-282	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
81	20240417	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	0	2311	2297	2271	2257	2231	2305	2265	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1809	N	N	0	N	00	N
82	20240416	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	43630235	19360	116.61	2275	2285	2245	2955	1595	2275	2253.63	0.03	0	98	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	122	42.31	1.11	12	0.36	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
83	20240416	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	37175955	16493	99.34	2275	2285	2245	2955	1595	2275	2254.04	0.03	0	73	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.31	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
84	20240416	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	31122570	13808	83.17	2275	2285	2245	2955	1595	2275	2253.95	0.03	0	60	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.26	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
85	20240416	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	28855790	12805	77.12	2275	2285	2245	2955	1595	2275	2253.48	0.03	0	60	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	121	41.76	1.10	12	0.24	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
86	20240416	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	28295315	12557	75.63	2275	2285	2245	2955	1595	2275	2253.35	0.03	0	60	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	121	41.76	1.10	12	0.23	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
87	20240416	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	28290805	12555	75.62	2275	2285	2245	2955	1595	2275	2253.35	0.03	0	62	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	120	41.57	1.09	12	0.23	54.00	2051.00	2300	20240411	-2.39	2035	20230908	10.32	2300	-2.39	20240411	2075	8.19	20240102	2300	-2.39	20240411	2035	10.32	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
88	20240416	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	278470	123	0.74	2275	2285	2260	2955	1595	2275	2263.98	0.03	0	-6	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
89	20240416	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	13650	6	0.04	2275	2275	2275	2955	1595	2275	2275.00	0.03	0	-6	2308	2291	2278	2261	2248	2300	2270	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1711	N	N	0	N	00	N
90	20240415	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	37768030	16603	64.13	2270	2295	2265	2955	1595	2275	2274.77	0.03	0	-6	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.31	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
91	20240415	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	37768030	16603	64.13	2270	2295	2265	2955	1595	2275	2274.77	0.03	0	-6	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.31	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
92	20240415	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	36835280	16193	62.55	2270	2295	2265	2955	1595	2275	2274.77	0.03	0	-6	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.30	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
93	20240415	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	14464260	6342	24.50	2270	2295	2265	2955	1595	2275	2280.71	0.03	0	-6	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.22	1.11	12	0.12	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
94	20240415	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	2080855	916	3.54	2270	2295	2265	2955	1595	2275	2271.68	0.03	0	-5	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
95	20240415	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	2080855	916	3.54	2270	2295	2265	2955	1595	2275	2271.68	0.03	0	-5	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
96	20240415	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	1614685	712	2.75	2270	2295	2265	2955	1595	2275	2267.82	0.03	0	-5	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	123	42.50	1.12	12	0.01	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
97	20240415	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2295	2285	2270	2260	2245	2277	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1717	N	N	0	N	00	N
98	20240412	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	58566045	25888	194.12	2280	2280	2255	2960	1600	2280	2262.29	0.03	0	-24	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.48	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
99	20240412	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	58566045	25888	194.12	2280	2280	2255	2960	1600	2280	2262.29	0.03	0	-24	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.48	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
100	20240412	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	56812395	25114	188.32	2280	2280	2255	2960	1600	2280	2262.18	0.03	0	-28	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	121	41.85	1.10	12	0.47	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
101	20240412	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	50841000	22476	168.54	2280	2280	2255	2960	1600	2280	2262.01	0.03	0	-27	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	121	41.94	1.10	12	0.42	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
102	20240412	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	49108245	21711	162.80	2280	2280	2255	2960	1600	2280	2261.91	0.03	0	-29	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	121	41.94	1.10	12	0.41	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
103	20240412	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-25	5	-1.10	42378455	18738	140.51	2280	2280	2255	2960	1600	2280	2261.63	0.03	0	-28	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	121	41.76	1.10	12	0.35	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
104	20240412	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-20	5	-0.88	34118525	15085	113.11	2280	2280	2260	2960	1600	2280	2261.75	0.03	0	-32	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	121	41.85	1.10	12	0.28	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
105	20240412	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.03	0	0	2330	2305	2275	2250	2220	2317	2262	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1741	N	N	0	N	00	N
106	20240411	161129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	35	2	1.56	30320870	13336	37.48	2245	2300	2245	2915	1575	2245	2273.61	0.03	0	160	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.22	1.11	12	0.25	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
107	20240411	151132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	30	2	1.34	28822910	12679	35.63	2245	2300	2245	2915	1575	2245	2273.28	0.03	0	161	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.13	1.11	12	0.24	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
108	20240411	141130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	30	2	1.34	26935910	11850	33.30	2245	2300	2245	2915	1575	2245	2273.07	0.03	0	161	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.13	1.11	12	0.22	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
109	20240411	131116	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	30	2	1.34	25337395	11147	31.32	2245	2300	2245	2915	1575	2245	2273.02	0.03	0	162	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.13	1.11	12	0.21	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
110	20240411	121131	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	30	2	1.34	23744895	10447	29.36	2245	2300	2245	2915	1575	2245	2272.89	0.03	0	162	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.13	1.11	12	0.19	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
111	20240411	111121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2280	35	2	1.56	20152615	8871	24.93	2245	2300	2245	2915	1575	2245	2271.74	0.03	0	162	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.22	1.11	12	0.17	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
112	20240411	101127	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	40	2	1.78	12548135	5541	15.57	2245	2300	2245	2915	1575	2245	2264.60	0.03	0	18	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	122	42.31	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
113	20240411	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	2245000	1000	2.81	2245	2245	2245	2915	1575	2245	2245.00	0.03	0	0	2258	2251	2238	2231	2218	2255	2235	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.02	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1581	N	N	0	N	00	N
114	20240409	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	79481405	35585	478.55	2240	2245	2225	2915	1575	2245	2233.56	0.03	0	-26	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.66	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
115	20240409	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	78807905	35285	474.52	2240	2245	2225	2915	1575	2245	2233.47	0.03	0	-26	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.66	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
116	20240409	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	77885210	34871	468.95	2240	2245	2225	2915	1575	2245	2233.52	0.03	0	-47	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	119	41.20	1.08	12	0.65	54.00	2051.00	2270	20240201	-1.98	2035	20230908	9.34	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
117	20240409	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	70769195	31674	425.95	2240	2245	2230	2915	1575	2245	2234.30	0.03	0	3	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.59	54.00	2051.00	2270	20240201	-1.76	2035	20230908	9.58	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
118	20240409	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	10255835	4574	61.51	2240	2245	2240	2915	1575	2245	2242.20	0.03	0	-17	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.09	54.00	2051.00	2270	20240201	-1.32	2035	20230908	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
119	20240409	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	9180635	4094	55.06	2240	2245	2240	2915	1575	2245	2242.46	0.03	0	-17	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.08	54.00	2051.00	2270	20240201	-1.32	2035	20230908	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
120	20240409	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	356235	159	2.14	2240	2245	2240	2915	1575	2245	2240.47	0.03	0	-17	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
121	20240409	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.03	0	0	2261	2252	2241	2232	2221	2257	2237	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1607	N	N	0	N	00	N
122	20240408	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	16661460	7436	44.78	2235	2250	2230	2915	1575	2245	2240.65	0.03	0	4	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.14	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
123	20240408	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	15741010	7026	42.32	2235	2250	2230	2915	1575	2245	2240.39	0.03	0	4	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.13	54.00	2051.00	2270	20240201	-1.32	2035	20230908	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
124	20240408	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	4529530	2022	12.18	2235	2250	2230	2915	1575	2245	2240.12	0.03	0	6	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
125	20240408	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	4527285	2021	12.17	2235	2250	2230	2915	1575	2245	2240.12	0.03	0	6	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.10	2035	20230908	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
126	20240408	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	4522795	2019	12.16	2235	2250	2230	2915	1575	2245	2240.12	0.03	0	8	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.04	54.00	2051.00	2270	20240201	-0.88	2035	20230908	10.57	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
127	20240408	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	4522795	2019	12.16	2235	2250	2230	2915	1575	2245	2240.12	0.03	0	8	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.04	54.00	2051.00	2270	20240201	-0.88	2035	20230908	10.57	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
128	20240408	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	4522795	2019	12.16	2235	2250	2230	2915	1575	2245	2240.12	0.03	0	8	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.04	54.00	2051.00	2270	20240201	-0.88	2035	20230908	10.57	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
129	20240408	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	60345	27	0.16	2235	2235	2235	2915	1575	2245	2235.00	0.03	0	27	2271	2257	2241	2227	2211	2265	2235	5	670	100	1610	5	1	5360000	120	41.39	1.09	12	0.00	54.00	2051.00	2270	20240201	-1.54	2035	20230908	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
130	20240405	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	37226875	16604	283.64	2225	2255	2225	2930	1580	2255	2242.04	0.03	0	0	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.31	54.00	2051.00	2270	20240201	-1.10	2035	20230331	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
131	20240405	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	36893015	16455	281.09	2225	2255	2225	2930	1580	2255	2242.05	0.03	0	34	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.31	54.00	2051.00	2270	20240201	-1.32	2035	20230331	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
132	20240405	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	26181295	11673	199.40	2225	2255	2225	2930	1580	2255	2242.89	0.03	0	43	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.22	54.00	2051.00	2270	20240201	-1.32	2035	20230331	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
133	20240405	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	24873135	11089	189.43	2225	2255	2225	2930	1580	2255	2243.05	0.03	0	43	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.21	54.00	2051.00	2270	20240201	-1.32	2035	20230331	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
134	20240405	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	14915205	6653	113.65	2225	2255	2225	2930	1580	2255	2241.88	0.03	0	43	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.12	54.00	2051.00	2270	20240201	-1.10	2035	20230331	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
135	20240405	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	13618840	6076	103.79	2225	2255	2225	2930	1580	2255	2241.42	0.03	0	43	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.11	54.00	2051.00	2270	20240201	-1.10	2035	20230331	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
136	20240405	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	10521770	4700	80.29	2225	2255	2225	2930	1580	2255	2238.67	0.03	0	43	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.09	54.00	2051.00	2270	20240201	-1.10	2035	20230331	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
137	20240405	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	3569880	1602	27.37	2225	2235	2225	2930	1580	2255	2228.39	0.03	0	27	2288	2271	2248	2231	2208	2260	2220	5	675	100	1620	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2270	20240201	-1.54	2035	20230331	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1603	N	N	0	N	00	N
138	20240404	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	13101410	5854	108.55	2260	2265	2225	2930	1580	2255	2238.03	0.02	0	379	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.11	54.00	2051.00	2270	20240201	-0.66	2035	20230330	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
139	20240404	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	12746720	5696	105.62	2260	2265	2225	2930	1580	2255	2237.84	0.02	0	397	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.11	54.00	2051.00	2270	20240201	-1.32	2035	20230330	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
140	20240404	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-30	5	-1.33	10910515	4873	90.36	2260	2265	2225	2930	1580	2255	2238.97	0.02	0	382	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.09	54.00	2051.00	2270	20240201	-1.98	2035	20230330	9.34	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
141	20240404	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	9260105	4132	76.62	2260	2265	2225	2930	1580	2255	2241.07	0.02	0	300	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	120	41.30	1.09	12	0.08	54.00	2051.00	2270	20240201	-1.76	2035	20230330	9.58	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
142	20240404	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-30	5	-1.33	3164405	1421	26.35	2260	2265	2225	2930	1580	2255	2226.89	0.02	0	286	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.03	54.00	2051.00	2270	20240201	-1.98	2035	20230330	9.34	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
143	20240404	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-30	5	-1.33	1521165	683	12.66	2260	2265	2225	2930	1580	2255	2227.18	0.02	0	57	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.01	54.00	2051.00	2270	20240201	-1.98	2035	20230330	9.34	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
144	20240404	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	33970	15	0.28	2260	2265	2260	2930	1580	2255	2264.67	0.02	0	-1	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.22	2035	20230330	11.30	2270	-0.22	20240201	2075	9.16	20240102	2270	-0.22	20240201	2035	11.30	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
145	20240404	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.02	0	0	2281	2267	2241	2227	2201	2275	2235	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.66	2035	20230330	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1224	N	N	0	N	00	N
146	20240403	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	12152240	5393	182.01	2215	2255	2215	2915	1575	2245	2253.34	0.02	0	-2	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.10	54.00	2051.00	2270	20240201	-0.66	2035	20230329	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
147	20240403	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	11024740	4893	165.14	2215	2255	2215	2915	1575	2245	2253.17	0.02	0	-2	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.09	54.00	2051.00	2270	20240201	-0.66	2035	20230329	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
148	20240403	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	9852140	4373	147.59	2215	2255	2215	2915	1575	2245	2252.95	0.02	0	-2	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.08	54.00	2051.00	2270	20240201	-0.66	2035	20230329	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
149	20240403	131041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	8724640	3873	130.71	2215	2255	2215	2915	1575	2245	2252.68	0.02	0	-2	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.07	54.00	2051.00	2270	20240201	-0.66	2035	20230329	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
150	20240403	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	8724640	3873	130.71	2215	2255	2215	2915	1575	2245	2252.68	0.02	0	-2	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.07	54.00	2051.00	2270	20240201	-0.66	2035	20230329	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
151	20240403	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	38210	17	0.57	2215	2250	2215	2915	1575	2245	2247.65	0.02	0	-1	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.88	2035	20230329	10.57	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
152	20240403	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	38210	17	0.57	2215	2250	2215	2915	1575	2245	2247.65	0.02	0	-1	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.88	2035	20230329	10.57	2270	-0.88	20240201	2075	8.43	20240102	2270	-0.88	20240201	2035	10.57	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
153	20240403	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	2215	1	0.03	2215	2215	2215	2915	1575	2245	2215.00	0.02	0	0	2265	2255	2240	2230	2215	2247	2222	5	670	100	1610	5	1	5360000	119	41.02	1.08	12	0.00	54.00	2051.00	2270	20240201	-2.42	2035	20230329	8.85	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2035	8.85	20230908	0.00	N	445970	100	5 억		1226	N	N	0	N	00	N
154	20240402	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	35	2	1.58	6636560	2963	9.40	2250	2250	2225	2870	1550	2210	2239.81	0.02	0	-67	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.57	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.10	2035	20230328	10.32	2270	-1.10	20240201	2075	8.19	20240102	2270	-1.10	20240201	2035	10.32	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
155	20240402	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	6634315	2962	9.40	2250	2250	2225	2870	1550	2210	2239.81	0.02	0	-67	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.48	1.09	12	0.06	54.00	2051.00	2270	20240201	-1.32	2035	20230328	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
156	20240402	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	3489355	1558	4.94	2250	2250	2225	2870	1550	2210	2239.64	0.02	0	-66	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2270	20240201	-1.54	2035	20230328	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
157	20240402	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	3265855	1458	4.63	2250	2250	2225	2870	1550	2210	2239.96	0.02	0	-66	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2270	20240201	-1.54	2035	20230328	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
158	20240402	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	25	2	1.13	3011065	1344	4.26	2250	2250	2225	2870	1550	2210	2240.38	0.02	0	-65	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2270	20240201	-1.54	2035	20230328	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
159	20240402	111021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	1873355	835	2.65	2250	2250	2225	2870	1550	2210	2243.54	0.02	0	-65	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.48	1.09	12	0.02	54.00	2051.00	2270	20240201	-1.32	2035	20230328	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
160	20240402	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	30	2	1.36	753365	335	1.06	2250	2250	2225	2870	1550	2210	2248.85	0.02	0	-63	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	120	41.48	1.09	12	0.01	54.00	2051.00	2270	20240201	-1.32	2035	20230328	10.07	2270	-1.32	20240201	2075	7.95	20240102	2270	-1.32	20240201	2035	10.07	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
161	20240402	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	683950	304	0.96	2250	2250	2225	2870	1550	2210	2249.84	0.02	0	-62	2270	2240	2220	2190	2170	2230	2180	5	660	100	1590	5	1	5360000	119	41.20	1.08	12	0.01	54.00	2051.00	2270	20240201	-1.98	2035	20230328	9.34	2270	-1.98	20240201	2075	7.23	20240102	2270	-1.98	20240201	2035	9.34	20230908	0.00	N	445970	100	5 억		1293	N	N	0	N	00	N
162	20240401	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-45	5	-2.00	69674625	31512	937.02	2250	2250	2200	2930	1580	2255	2211.05	0.03	0	-290	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	118	40.93	1.08	12	0.59	54.00	2051.00	2270	20240201	-2.64	2035	20230327	8.60	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2035	8.60	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
163	20240401	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-40	5	-1.77	67784585	30657	911.60	2250	2250	2200	2930	1580	2255	2211.06	0.03	0	473	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	119	41.02	1.08	12	0.57	54.00	2051.00	2270	20240201	-2.42	2035	20230327	8.85	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2035	8.85	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
164	20240401	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-40	5	-1.77	66595130	30120	895.63	2250	2250	2200	2930	1580	2255	2210.99	0.03	0	479	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	119	41.02	1.08	12	0.56	54.00	2051.00	2270	20240201	-2.42	2035	20230327	8.85	2270	-2.42	20240201	2075	6.75	20240102	2270	-2.42	20240201	2035	8.85	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
165	20240401	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-45	5	-2.00	44129140	19936	592.80	2250	2250	2205	2930	1580	2255	2213.54	0.03	0	-280	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	118	40.93	1.08	12	0.37	54.00	2051.00	2270	20240201	-2.64	2035	20230327	8.60	2270	-2.64	20240201	2075	6.51	20240102	2270	-2.64	20240201	2035	8.60	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
166	20240401	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	4553255	2037	60.57	2250	2250	2225	2930	1580	2255	2235.27	0.03	0	-269	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	120	41.30	1.09	12	0.04	54.00	2051.00	2270	20240201	-1.76	2035	20230327	9.58	2270	-1.76	20240201	2075	7.47	20240102	2270	-1.76	20240201	2035	9.58	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
167	20240401	111020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	2872410	1284	38.18	2250	2250	2225	2930	1580	2255	2237.08	0.03	0	-253	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	120	41.39	1.09	12	0.02	54.00	2051.00	2270	20240201	-1.54	2035	20230327	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
168	20240401	101017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	1648740	736	21.89	2250	2250	2235	2930	1580	2255	2240.14	0.03	0	-224	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	120	41.39	1.09	12	0.01	54.00	2051.00	2270	20240201	-1.54	2035	20230327	9.83	2270	-1.54	20240201	2075	7.71	20240102	2270	-1.54	20240201	2035	9.83	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N
169	20240401	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.03	0	0	2291	2272	2246	2227	2201	2282	2237	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2270	20240201	-0.66	2035	20230327	10.81	2270	-0.66	20240201	2075	8.67	20240102	2270	-0.66	20240201	2035	10.81	20230908	0.00	N	445970	100	5 억		1583	N	N	0	N	00	N