KissMeData/446840/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	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	2210645	1026	7.72	2135	2155	2135	2805	1515	2160	2154.62	0.02	0	6	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
3	20240430	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	2210645	1026	7.72	2135	2155	2135	2805	1515	2160	2154.62	0.02	0	6	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
4	20240430	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	49215	23	0.17	2135	2145	2135	2805	1515	2160	2139.78	0.02	0	10	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
5	20240430	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	49215	23	0.17	2135	2145	2135	2805	1515	2160	2139.78	0.02	0	10	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
6	20240430	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	49215	23	0.17	2135	2145	2135	2805	1515	2160	2139.78	0.02	0	10	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
7	20240430	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	49215	23	0.17	2135	2145	2135	2805	1515	2160	2139.78	0.02	0	10	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
8	20240430	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	25620	12	0.09	2135	2135	2135	2805	1515	2160	2135.00	0.02	0	-1	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
9	20240430	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	25620	12	0.09	2135	2135	2135	2805	1515	2160	2135.00	0.02	0	-1	2176	2167	2156	2147	2136	2172	2152	6	645	100	1510	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1304	N	N	0	N	00	N
10	20240429	161336	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	5	2	0.23	28725500	13289	560.72	2155	2165	2145	2800	1510	2155	2161.60	0.02	0	1014	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.00	1.15	12	0.23	30.00	1878.00	2165	20230607	-0.23	2015	20231207	7.20	2165	-0.23	20240429	2060	4.85	20240102	2165	-0.23	20230607	2015	7.20	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
11	20240429	151348	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	10	2	0.46	28377145	13128	553.92	2155	2165	2145	2800	1510	2155	2161.57	0.02	0	937	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.17	1.15	12	0.22	30.00	1878.00	2165	20230607	0.00	2015	20231207	7.44	2165	0.00	20240429	2060	5.10	20240102	2165	0.00	20230607	2015	7.44	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
12	20240429	141255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	5	2	0.23	26662560	12336	520.51	2155	2165	2145	2800	1510	2155	2161.36	0.02	0	283	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.00	1.15	12	0.21	30.00	1878.00	2165	20230607	-0.23	2015	20231207	7.20	2165	-0.23	20240429	2060	4.85	20240102	2165	-0.23	20230607	2015	7.20	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
13	20240429	131346	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2160	5	2	0.23	26662560	12336	520.51	2155	2165	2145	2800	1510	2155	2161.36	0.02	0	283	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.00	1.15	12	0.21	30.00	1878.00	2165	20230607	-0.23	2015	20231207	7.20	2165	-0.23	20240429	2060	4.85	20240102	2165	-0.23	20230607	2015	7.20	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
14	20240429	121345	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	10	2	0.46	13779605	6375	268.99	2155	2165	2145	2800	1510	2155	2161.51	0.02	0	283	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.17	1.15	12	0.11	30.00	1878.00	2165	20230607	0.00	2015	20231207	7.44	2165	0.00	20240429	2060	5.10	20240102	2165	0.00	20230607	2015	7.44	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
15	20240429	111309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2165	10	2	0.46	6070040	2814	118.73	2155	2165	2145	2800	1510	2155	2157.09	0.02	0	284	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	72.17	1.15	12	0.05	30.00	1878.00	2165	20230607	0.00	2015	20231207	7.44	2165	0.00	20240429	2060	5.10	20240102	2165	0.00	20230607	2015	7.44	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
16	20240429	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	766945	356	15.02	2155	2160	2145	2800	1510	2155	2154.34	0.02	0	247	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.01	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2160	-0.23	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
17	20240429	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	155215	72	3.04	2155	2160	2155	2800	1510	2155	2155.76	0.02	0	0	2161	2157	2151	2147	2141	2160	2150	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2160	-0.23	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1307	N	N	0	N	00	N
18	20240426	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5095700	2370	21.39	2150	2155	2145	2795	1505	2150	2150.08	0.02	0	1311	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.04	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2155	0.00	20240426	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
19	20240426	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5095700	2370	21.39	2150	2155	2145	2795	1505	2150	2150.08	0.02	0	1311	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.04	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2155	0.00	20240426	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
20	20240426	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5000880	2326	20.99	2150	2155	2145	2795	1505	2150	2149.99	0.02	0	1267	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.04	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2155	0.00	20240426	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
21	20240426	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5000880	2326	20.99	2150	2155	2145	2795	1505	2150	2149.99	0.02	0	1267	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.04	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2155	0.00	20240426	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
22	20240426	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	4375220	2035	18.36	2150	2150	2145	2795	1505	2150	2149.99	0.02	0	983	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
23	20240426	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3906540	1817	16.40	2150	2150	2145	2795	1505	2150	2149.99	0.02	0	769	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
24	20240426	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3012150	1401	12.64	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	355	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
25	20240426	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2162900	1006	9.08	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	-17	2156	2152	2146	2142	2136	2155	2145	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1250	N	N	0	N	00	N
26	20240425	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	23747470	11081	249.97	2140	2150	2140	2780	1500	2140	2143.08	0.02	0	649	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.67	1.14	12	0.19	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
27	20240425	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	23738870	11077	249.88	2140	2150	2140	2780	1500	2140	2143.08	0.02	0	645	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.19	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2150	-0.23	20240425	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
28	20240425	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	23534830	10982	247.73	2140	2150	2140	2780	1500	2140	2143.04	0.02	0	634	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.67	1.14	12	0.19	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2150	0.00	20240425	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
29	20240425	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	18116830	8462	190.89	2140	2145	2140	2780	1500	2140	2140.96	0.02	0	614	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.14	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2145	0.00	20240304	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
30	20240425	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	18116830	8462	190.89	2140	2145	2140	2780	1500	2140	2140.96	0.02	0	614	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.14	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2145	0.00	20240304	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
31	20240425	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14620480	6832	154.12	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	614	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.12	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
32	20240425	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	622740	291	6.56	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	-26	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
33	20240425	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	620600	290	6.54	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	-26	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1279	N	N	0	N	00	N
34	20240424	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9472585	4433	13.94	2130	2140	2130	2780	1500	2140	2136.83	0.02	0	2930	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.08	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
35	20240424	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9342045	4372	13.75	2130	2140	2130	2780	1500	2140	2136.79	0.02	0	2869	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.07	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
36	20240424	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5739625	2683	8.44	2130	2140	2130	2780	1500	2140	2139.26	0.02	0	2384	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.05	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
37	20240424	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4635385	2167	6.81	2130	2140	2130	2780	1500	2140	2139.08	0.02	0	1868	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
38	20240424	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3339545	1561	4.91	2130	2140	2130	2780	1500	2140	2139.36	0.02	0	1352	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.03	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
39	20240424	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2231025	1043	3.28	2130	2140	2130	2780	1500	2140	2139.05	0.02	0	844	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.02	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
40	20240424	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1126785	527	1.66	2130	2140	2130	2780	1500	2140	2138.11	0.02	0	328	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
41	20240424	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	193830	91	0.29	2130	2130	2130	2780	1500	2140	2130.00	0.02	0	-91	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2145	-0.70	20240304	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1387	N	N	0	N	00	N
42	20240423	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	67883960	31804	432.83	2135	2140	2120	2775	1495	2135	2134.45	0.02	0	1101	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.54	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
43	20240423	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	67883960	31804	432.83	2135	2140	2120	2775	1495	2135	2134.45	0.02	0	1101	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.54	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
44	20240423	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	67813340	31771	432.38	2135	2140	2120	2775	1495	2135	2134.44	0.02	0	1091	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.54	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
45	20240423	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	67813340	31771	432.38	2135	2140	2120	2775	1495	2135	2134.44	0.02	0	1091	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.54	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
46	20240423	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	20564665	9692	131.90	2135	2135	2120	2775	1495	2135	2121.82	0.02	0	1014	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.16	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
47	20240423	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	19779010	9324	126.89	2135	2135	2120	2775	1495	2135	2121.30	0.02	0	689	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.16	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
48	20240423	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	18865245	8896	121.07	2135	2135	2120	2775	1495	2135	2120.64	0.02	0	364	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.15	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
49	20240423	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	194150	91	1.24	2135	2135	2120	2775	1495	2135	2133.52	0.02	0	42	2141	2137	2136	2132	2131	2137	2132	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1433	N	N	0	N	00	N
50	20240422	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15723795	7348	186.78	2140	2140	2135	2780	1500	2140	2139.87	0.02	0	2074	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.12	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
51	20240422	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	15629855	7304	185.66	2140	2140	2135	2780	1500	2140	2139.90	0.02	0	2030	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.12	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2145	-0.47	20240304	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
52	20240422	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14682540	6861	174.40	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	1687	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.12	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
53	20240422	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13788020	6443	163.78	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	1359	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.11	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
54	20240422	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9944580	4647	118.12	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	864	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.08	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
55	20240422	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1517260	709	18.02	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	699	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
56	20240422	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	813200	380	9.66	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	370	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
57	20240422	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	87740	41	1.04	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	41	2163	2151	2128	2116	2093	2157	2122	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
58	20240419	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8364660	3934	4979.75	2125	2140	2105	2780	1500	2140	2126.25	0.02	0	2041	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.07	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
59	20240419	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8020120	3773	4775.95	2125	2140	2105	2780	1500	2140	2125.66	0.02	0	1880	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
60	20240419	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5107580	2412	3053.16	2125	2140	2105	2780	1500	2140	2117.57	0.02	0	534	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
61	20240419	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5107580	2412	3053.16	2125	2140	2105	2780	1500	2140	2117.57	0.02	0	534	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
62	20240419	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4251300	2010	2544.30	2125	2130	2105	2780	1500	2140	2115.07	0.02	0	134	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.03	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2145	-0.70	20240304	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
63	20240419	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	4230000	2000	2531.65	2125	2125	2105	2780	1500	2140	2115.00	0.02	0	124	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	125	70.83	1.13	12	0.03	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2145	-0.93	20240304	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
64	20240419	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3917625	1853	2345.57	2125	2125	2105	2780	1500	2140	2114.21	0.02	0	103	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	125	70.83	1.13	12	0.03	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2145	-0.93	20240304	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
65	20240419	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2143	2141	2138	2136	2133	2142	2137	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
66	20240418	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	169035	79	3.63	2135	2140	2135	2740	1480	2110	2139.68	0.02	0	18	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2145	-0.23	20240304	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
67	20240418	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
68	20240418	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
69	20240418	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
70	20240418	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
71	20240418	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
72	20240418	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
73	20240418	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2110	2110	2110	2110	2110	2110	2110	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
74	20240417	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
75	20240417	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
76	20240417	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
77	20240417	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
78	20240417	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
79	20240417	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
80	20240417	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4589250	2175	69.36	2110	2110	2110	2755	1485	2120	2110.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
81	20240417	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.02	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2145	-1.17	20240304	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
82	20240416	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6636110	3136	290.10	2110	2125	2110	2740	1480	2110	2116.11	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.05	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2145	-1.17	20240304	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
83	20240416	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6636110	3136	290.10	2110	2125	2110	2740	1480	2110	2116.11	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.05	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2145	-1.17	20240304	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
84	20240416	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3910410	1851	171.23	2110	2125	2110	2740	1480	2110	2112.59	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.03	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2145	-1.17	20240304	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
85	20240416	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2903410	1376	127.29	2110	2125	2110	2740	1480	2110	2110.04	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
86	20240416	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2903410	1376	127.29	2110	2125	2110	2740	1480	2110	2110.04	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
87	20240416	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	1643740	779	72.06	2110	2125	2110	2740	1480	2110	2110.06	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	125	70.67	1.13	12	0.01	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2145	-1.17	20240304	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
88	20240416	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1635250	775	71.69	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.01	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
89	20240416	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	793360	376	34.78	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	0	2120	2115	2110	2105	2100	2117	2107	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.01	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1415	N	N	0	N	00	N
90	20240415	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2281315	1081	35.10	2105	2115	2105	2740	1480	2110	2110.37	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
91	20240415	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2281315	1081	35.10	2105	2115	2105	2740	1480	2110	2110.37	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
92	20240415	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2281315	1081	35.10	2105	2115	2105	2740	1480	2110	2110.37	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
93	20240415	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2277095	1079	35.03	2105	2115	2105	2740	1480	2110	2110.38	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.02	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2145	-1.40	20240304	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
94	20240415	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2107895	999	32.44	2105	2115	2105	2740	1480	2110	2110.01	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.02	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2145	-1.40	20240304	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
95	20240415	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2101550	996	32.34	2105	2110	2105	2740	1480	2110	2109.99	0.02	0	-2	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
96	20240415	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2101550	996	32.34	2105	2110	2105	2740	1480	2110	2109.99	0.02	0	-2	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.02	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
97	20240415	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1418	N	N	0	N	00	N
98	20240412	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	6474445	3080	608.70	2095	2110	2090	2715	1465	2090	2102.09	0.02	0	-6	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	124	70.33	1.12	12	0.05	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
99	20240412	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	6153725	2928	578.66	2095	2110	2090	2715	1465	2090	2101.68	0.02	0	-6	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	124	70.33	1.12	12	0.05	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
100	20240412	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	316610	151	29.84	2095	2105	2090	2715	1465	2090	2096.75	0.02	0	-4	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	70.00	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
101	20240412	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	222045	106	20.95	2095	2095	2090	2715	1465	2090	2094.76	0.02	0	-1	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
102	20240412	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	20925	10	1.98	2095	2095	2090	2715	1465	2090	2092.50	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
103	20240412	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
104	20240412	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
105	20240412	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1424	N	N	0	N	00	N
106	20240411	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1054545	506	15.98	2085	2090	2080	2710	1460	2085	2084.08	0.02	0	48	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
107	20240411	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1054545	506	15.98	2085	2090	2080	2710	1460	2085	2084.08	0.02	0	48	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
108	20240411	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1054545	506	15.98	2085	2090	2080	2710	1460	2085	2084.08	0.02	0	48	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
109	20240411	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1008665	484	15.28	2085	2085	2080	2710	1460	2085	2084.02	0.02	0	50	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.50	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
110	20240411	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	806895	387	12.22	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	52	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.50	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
111	20240411	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	806895	387	12.22	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	52	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.50	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
112	20240411	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	806895	387	12.22	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	52	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.50	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
113	20240411	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	806895	387	12.22	2085	2085	2085	2710	1460	2085	2085.00	0.02	0	52	2091	2087	2086	2082	2081	2087	2082	6	625	100	1450	5	1	5880000	123	69.50	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1376	N	N	0	N	00	N
114	20240409	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6603765	3167	228.50	2085	2090	2085	2715	1465	2090	2085.18	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
115	20240409	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6449475	3093	223.16	2085	2090	2085	2715	1465	2090	2085.18	0.02	0	103	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
116	20240409	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6294815	3019	217.82	2085	2090	2085	2715	1465	2090	2085.07	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
117	20240409	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6290635	3017	217.68	2085	2090	2085	2715	1465	2090	2085.06	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
118	20240409	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6290635	3017	217.68	2085	2090	2085	2715	1465	2090	2085.06	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
119	20240409	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	98185	47	3.39	2085	2090	2085	2715	1465	2090	2089.04	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
120	20240409	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	98185	47	3.39	2085	2090	2085	2715	1465	2090	2089.04	0.02	0	29	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
121	20240409	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2103	2096	2093	2086	2083	2095	2085	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1347	N	N	0	N	00	N
122	20240408	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2898430	1386	21.31	2095	2100	2090	2730	1470	2100	2091.22	0.03	0	-193	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.67	1.11	12	0.02	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
123	20240408	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1865970	892	13.71	2095	2100	2090	2730	1470	2100	2091.89	0.03	0	-193	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.67	1.11	12	0.02	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
124	20240408	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	611760	292	4.49	2095	2100	2090	2730	1470	2100	2095.07	0.03	0	-193	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
125	20240408	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	611760	292	4.49	2095	2100	2090	2730	1470	2100	2095.07	0.03	0	-193	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
126	20240408	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	576145	275	4.23	2095	2100	2090	2730	1470	2100	2095.07	0.03	0	-193	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
127	20240408	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	467215	223	3.43	2095	2100	2095	2730	1470	2100	2095.13	0.03	0	-191	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
128	20240408	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	467215	223	3.43	2095	2100	2095	2730	1470	2100	2095.13	0.03	0	-191	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
129	20240408	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	54470	26	0.40	2095	2095	2095	2730	1470	2100	2095.00	0.03	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
130	20240405	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13541880	6505	246.78	2090	2100	2080	2735	1475	2105	2081.76	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.11	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
131	20240405	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13541880	6505	246.78	2090	2100	2080	2735	1475	2105	2081.76	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.11	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
132	20240405	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13541880	6505	246.78	2090	2100	2080	2735	1475	2105	2081.76	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.11	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
133	20240405	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13541880	6505	246.78	2090	2100	2080	2735	1475	2105	2081.76	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.11	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
134	20240405	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12495180	6003	227.73	2090	2100	2080	2735	1475	2105	2081.49	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.10	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
135	20240405	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	12495180	6003	227.73	2090	2100	2080	2735	1475	2105	2081.49	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.10	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
136	20240405	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	12490980	6001	227.66	2090	2090	2080	2735	1475	2105	2081.48	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	122	69.33	1.11	12	0.10	30.00	1878.00	2165	20230607	-3.93	2015	20231207	3.23	2145	-3.03	20240304	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
137	20240405	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.03	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5880000	124	70.17	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2145	-1.86	20240304	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1540	N	N	0	N	00	N
138	20240404	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	5528545	2636	52.38	2090	2105	2090	2715	1465	2090	2097.32	0.02	0	792	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	124	70.17	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2145	-1.86	20240304	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
139	20240404	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	5461185	2604	51.75	2090	2105	2090	2715	1465	2090	2097.23	0.02	0	760	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	124	70.17	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2145	-1.86	20240304	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
140	20240404	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	5052850	2410	47.89	2090	2100	2090	2715	1465	2090	2096.62	0.02	0	566	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	70.00	1.12	12	0.04	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
141	20240404	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1883950	901	17.91	2090	2100	2090	2715	1465	2090	2090.95	0.02	0	557	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	70.00	1.12	12	0.02	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
142	20240404	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1703350	815	16.20	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	471	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
143	20240404	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1504800	720	14.31	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	376	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
144	20240404	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	863170	413	8.21	2090	2090	2090	2715	1465	2090	2090.00	0.02	0	69	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.01	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
145	20240404	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2103	2096	2088	2081	2073	2097	2082	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.00	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
146	20240403	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10499925	5032	25.46	2090	2095	2080	2720	1470	2095	2086.63	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.09	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
147	20240403	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9179045	4400	22.26	2090	2095	2080	2720	1470	2095	2086.15	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.07	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
148	20240403	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9179045	4400	22.26	2090	2095	2080	2720	1470	2095	2086.15	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.07	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
149	20240403	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9179045	4400	22.26	2090	2095	2080	2720	1470	2095	2086.15	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.07	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
150	20240403	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9179045	4400	22.26	2090	2095	2080	2720	1470	2095	2086.15	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.07	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
151	20240403	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	8553545	4100	20.74	2090	2095	2080	2720	1470	2095	2086.23	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	122	69.33	1.11	12	0.07	30.00	1878.00	2165	20230607	-3.93	2015	20231207	3.23	2145	-3.03	20240304	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
152	20240403	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4392000	2100	10.62	2090	2095	2085	2720	1470	2095	2091.43	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.83	1.12	12	0.04	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
153	20240403	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2138	2116	2098	2076	2058	2115	2075	6	625	100	1460	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		1388	N	N	0	N	00	N
154	20240402	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	41475850	19765	3198.22	2095	2120	2080	2720	1470	2095	2098.45	0.05	0	-13925	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	123	69.83	1.12	12	0.34	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
155	20240402	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	39575910	18866	3052.75	2095	2120	2080	2720	1470	2095	2097.74	0.05	0	-13437	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	124	70.50	1.13	12	0.32	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2145	-1.40	20240304	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
156	20240402	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	28208940	13490	2182.85	2095	2110	2080	2720	1470	2095	2091.10	0.05	0	-10518	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	124	70.17	1.12	12	0.23	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2145	-1.86	20240304	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
157	20240402	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	18606790	8915	1442.56	2095	2095	2080	2720	1470	2095	2087.13	0.05	0	-7804	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	122	69.33	1.11	12	0.15	30.00	1878.00	2165	20230607	-3.93	2015	20231207	3.23	2145	-3.03	20240304	2060	0.97	20240102	2165	-3.93	20230607	2015	3.23	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
158	20240402	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	14165230	6782	1097.41	2095	2095	2085	2720	1470	2095	2088.65	0.05	0	-5781	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	123	69.50	1.11	12	0.12	30.00	1878.00	2165	20230607	-3.70	2015	20231207	3.47	2145	-2.80	20240304	2060	1.21	20240102	2165	-3.70	20230607	2015	3.47	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
159	20240402	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10167555	4868	787.70	2095	2095	2085	2720	1470	2095	2088.65	0.05	0	-3868	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.08	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
160	20240402	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6094240	2917	472.01	2095	2095	2085	2720	1470	2095	2089.21	0.05	0	-1955	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.05	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
161	20240402	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2293300	1095	177.18	2095	2095	2090	2720	1470	2095	2094.34	0.05	0	-145	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5880000	123	69.67	1.11	12	0.02	30.00	1878.00	2165	20230607	-3.46	2015	20231207	3.72	2145	-2.56	20240304	2060	1.46	20240102	2165	-3.46	20230607	2015	3.72	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
162	20240401	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1295200	618	28.72	2100	2100	2095	2740	1480	2110	2095.79	0.05	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.01	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
163	20240401	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1295200	618	28.72	2100	2100	2095	2740	1480	2110	2095.79	0.05	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.01	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
164	20240401	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1295200	618	28.72	2100	2100	2095	2740	1480	2110	2095.79	0.05	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.01	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
165	20240401	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	233000	111	5.16	2100	2100	2095	2740	1480	2110	2099.10	0.05	0	1	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
166	20240401	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	233000	111	5.16	2100	2100	2095	2740	1480	2110	2099.10	0.05	0	1	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	69.83	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.23	2015	20231207	3.97	2145	-2.33	20240304	2060	1.70	20240102	2165	-3.23	20230607	2015	3.97	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
167	20240401	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.05	2100	2100	2100	2740	1480	2110	2100.00	0.05	0	1	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
168	20240401	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2100	1	0.05	2100	2100	2100	2740	1480	2110	2100.00	0.05	0	1	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	123	70.00	1.12	12	0.00	30.00	1878.00	2165	20230607	-3.00	2015	20231207	4.22	2145	-2.10	20240304	2060	1.94	20240102	2165	-3.00	20230607	2015	4.22	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N
169	20240401	091017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2130	2120	2110	2100	2090	2115	2095	6	630	100	1470	5	1	5880000	124	70.33	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2145	-1.63	20240304	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		2733	N	N	0	N	00	N