KissMeData/448370/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	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30846285	14532	1169.11	2115	2140	2115	2775	1495	2135	2122.65	0.05	0	10	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.26	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
3	20240430	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30797410	14509	1167.26	2115	2140	2115	2775	1495	2135	2122.64	0.05	0	12	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.26	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
4	20240430	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	30389810	14317	1151.81	2115	2140	2115	2775	1495	2135	2122.64	0.05	0	14	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.25	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
5	20240430	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5606440	2638	212.23	2115	2135	2115	2775	1495	2135	2125.26	0.05	0	14	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1897	20230425	12.55	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
6	20240430	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	5201640	2448	196.94	2115	2130	2115	2775	1495	2135	2124.85	0.05	0	15	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
7	20240430	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	4787245	2253	181.26	2115	2130	2115	2775	1495	2135	2124.83	0.05	0	15	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
8	20240430	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	4275120	2012	161.87	2115	2130	2115	2775	1495	2135	2124.81	0.05	0	15	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.49	1897	20230425	12.02	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
9	20240430	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	80595	38	3.06	2115	2130	2115	2775	1495	2135	2120.92	0.05	0	17	2148	2141	2128	2121	2108	2145	2125	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1897	20230425	11.76	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2995	N	N	0	N	00	N
10	20240429	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2637570	1243	7.07	2115	2135	2115	2765	1495	2130	2121.94	0.05	0	-12	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.04	1893	20230421	12.78	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
11	20240429	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2544020	1199	6.82	2115	2125	2115	2765	1495	2130	2121.78	0.05	0	-10	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.49	1893	20230421	12.26	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
12	20240429	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2114770	997	5.67	2115	2125	2115	2765	1495	2130	2121.13	0.05	0	-4	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.49	1893	20230421	12.26	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
13	20240429	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1672770	789	4.48	2115	2125	2115	2765	1495	2130	2120.11	0.05	0	-4	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.49	1893	20230421	12.26	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
14	20240429	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	1221065	576	3.27	2115	2125	2115	2765	1495	2130	2119.90	0.05	0	0	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1893	20230421	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
15	20240429	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	777985	367	2.09	2115	2125	2115	2765	1495	2130	2119.85	0.05	0	0	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.72	1893	20230421	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
16	20240429	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	381530	180	1.02	2115	2125	2115	2765	1495	2130	2119.61	0.05	0	0	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1893	20230421	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
17	20240429	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.05	0	0	2153	2141	2128	2116	2103	2142	2117	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1893	20230421	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3007	N	N	0	N	00	N
18	20240426	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	37388625	17593	254.64	2130	2140	2115	2765	1495	2130	2125.20	0.06	0	1103	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.31	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
19	20240426	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	37343895	17572	254.33	2130	2140	2115	2765	1495	2130	2125.19	0.06	0	1082	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.31	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
20	20240426	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	36913635	17370	251.41	2130	2140	2115	2765	1495	2130	2125.14	0.06	0	880	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.31	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
21	20240426	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	36145135	17010	246.20	2130	2140	2115	2765	1495	2130	2124.93	0.06	0	860	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.30	25.00	1927.00	2225	20240226	-3.82	1893	20230420	13.05	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
22	20240426	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27547010	12978	187.84	2130	2130	2115	2765	1495	2130	2122.59	0.06	0	730	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.23	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
23	20240426	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	26462870	12468	180.46	2130	2130	2115	2765	1495	2130	2122.46	0.06	0	486	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.22	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
24	20240426	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	7622215	3590	51.96	2130	2130	2115	2765	1495	2130	2123.18	0.06	0	232	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.49	1893	20230420	12.26	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
25	20240426	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	23430	11	0.16	2130	2130	2130	2765	1495	2130	2130.00	0.06	0	0	2143	2136	2123	2116	2103	2140	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.27	1893	20230420	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3127	N	N	0	N	00	N
26	20240425	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14650400	6909	239.98	2130	2130	2110	2765	1495	2130	2120.48	0.06	0	1894	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1893	20230419	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
27	20240425	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14592890	6882	239.04	2130	2130	2110	2765	1495	2130	2120.44	0.06	0	1869	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1893	20230419	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
28	20240425	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14098730	6650	230.98	2130	2130	2110	2765	1495	2130	2120.11	0.06	0	1643	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.12	25.00	1927.00	2225	20240226	-4.27	1893	20230419	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
29	20240425	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	13448020	6344	220.35	2130	2130	2110	2765	1495	2130	2119.80	0.06	0	1387	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.11	25.00	1927.00	2225	20240226	-5.17	1893	20230419	11.46	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
30	20240425	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12369510	5836	202.71	2130	2130	2110	2765	1495	2130	2119.52	0.06	0	1063	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.10	25.00	1927.00	2225	20240226	-4.27	1893	20230419	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
31	20240425	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	11296485	5329	185.10	2130	2130	2110	2765	1495	2130	2119.81	0.06	0	734	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.09	25.00	1927.00	2225	20240226	-5.17	1893	20230419	11.46	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
32	20240425	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	10240630	4830	167.77	2130	2130	2110	2765	1495	2130	2120.21	0.06	0	413	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.72	1893	20230419	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
33	20240425	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9365700	4417	153.42	2130	2130	2120	2765	1495	2130	2120.38	0.06	0	82	2143	2136	2128	2121	2113	2140	2125	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.08	25.00	1927.00	2225	20240226	-4.72	1893	20230419	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3122	N	N	0	N	00	N
34	20240424	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6129040	2879	17.71	2120	2135	2120	2765	1495	2130	2128.88	0.05	0	2171	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
35	20240424	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4831870	2270	13.97	2120	2135	2120	2765	1495	2130	2128.58	0.05	0	1766	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
36	20240424	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4425040	2079	12.79	2120	2135	2120	2765	1495	2130	2128.45	0.05	0	1584	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
37	20240424	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3971100	1866	11.48	2120	2135	2120	2765	1495	2130	2128.14	0.05	0	1422	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.03	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
38	20240424	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2239655	1053	6.48	2120	2135	2120	2765	1495	2130	2126.93	0.05	0	645	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
39	20240424	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1815785	854	5.25	2120	2135	2120	2765	1495	2130	2126.21	0.05	0	446	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
40	20240424	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1389785	654	4.02	2120	2135	2120	2765	1495	2130	2125.05	0.05	0	251	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1893	20230418	12.52	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
41	20240424	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	116600	55	0.34	2120	2120	2120	2765	1495	2130	2120.00	0.05	0	0	2150	2140	2125	2115	2100	2145	2120	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1893	20230418	11.99	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
42	20240423	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	34433885	16254	641.18	2110	2135	2110	2755	1485	2120	2118.49	0.05	0	1095	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.29	25.00	1927.00	2225	20240226	-4.27	1888	20230417	12.82	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
43	20240423	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	34363595	16221	639.88	2110	2135	2110	2755	1485	2120	2118.46	0.05	0	1064	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.29	25.00	1927.00	2225	20240226	-4.27	1888	20230417	12.82	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
44	20240423	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	33831085	15971	630.02	2110	2130	2110	2755	1485	2120	2118.28	0.05	0	821	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.28	25.00	1927.00	2225	20240226	-4.27	1888	20230417	12.82	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
45	20240423	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	33326320	15733	620.63	2110	2125	2110	2755	1485	2120	2118.24	0.05	0	797	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.28	25.00	1927.00	2225	20240226	-4.72	1888	20230417	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
46	20240423	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	32806915	15488	610.97	2110	2125	2110	2755	1485	2120	2118.22	0.05	0	797	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.28	25.00	1927.00	2225	20240226	-4.72	1888	20230417	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
47	20240423	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	32289635	15244	601.34	2110	2125	2110	2755	1485	2120	2118.19	0.05	0	720	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.27	25.00	1927.00	2225	20240226	-4.72	1888	20230417	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
48	20240423	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16468975	7769	306.47	2110	2125	2110	2755	1485	2120	2119.83	0.05	0	284	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.72	1888	20230417	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
49	20240423	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	256045	121	4.77	2110	2120	2110	2755	1485	2120	2116.07	0.05	0	90	2126	2122	2116	2112	2106	2125	2115	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1888	20230417	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3015	N	N	0	N	00	N
50	20240422	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5365090	2535	112.57	2110	2120	2110	2745	1485	2115	2116.41	0.05	0	2070	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1888	20230414	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
51	20240422	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5216870	2465	109.46	2110	2120	2110	2745	1485	2115	2116.38	0.05	0	2012	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.72	1888	20230414	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
52	20240422	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3848785	1819	80.77	2110	2120	2110	2745	1485	2115	2115.88	0.05	0	1367	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1888	20230414	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
53	20240422	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2518800	1191	52.89	2110	2120	2110	2745	1485	2115	2114.86	0.05	0	848	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.94	1888	20230414	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
54	20240422	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1907565	902	40.05	2110	2120	2110	2745	1485	2115	2114.82	0.05	0	809	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.94	1888	20230414	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
55	20240422	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1302675	616	27.35	2110	2120	2110	2745	1485	2115	2114.73	0.05	0	523	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1888	20230414	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
56	20240422	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	706245	334	14.83	2110	2120	2110	2745	1485	2115	2114.51	0.05	0	250	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1888	20230414	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
57	20240422	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	73850	35	1.55	2110	2110	2110	2745	1485	2115	2110.00	0.05	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.00	25.00	1927.00	2225	20240226	-5.17	1888	20230414	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		3016	N	N	0	N	00	N
58	20240419	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4761290	2252	37533.34	2110	2125	2110	2760	1490	2125	2114.25	0.05	0	1709	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
59	20240419	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	4625930	2188	36466.66	2110	2125	2110	2760	1490	2125	2114.23	0.05	0	1645	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
60	20240419	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3921625	1855	30916.67	2110	2125	2110	2760	1490	2125	2114.08	0.05	0	1419	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
61	20240419	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3101005	1467	24450.00	2110	2125	2110	2760	1490	2125	2113.84	0.05	0	1078	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
62	20240419	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2405160	1138	18966.67	2110	2125	2110	2760	1490	2125	2113.50	0.05	0	751	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.02	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
63	20240419	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1669140	790	13166.67	2110	2125	2110	2760	1490	2125	2112.84	0.05	0	403	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
64	20240419	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	928995	440	7333.33	2110	2125	2110	2760	1490	2125	2111.35	0.05	0	105	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
65	20240419	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	54910	26	433.33	2110	2125	2110	2760	1490	2125	2111.92	0.05	0	5	2128	2126	2123	2121	2118	2127	2122	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.94	1888	20230413	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		3014	N	N	0	N	00	N
66	20240418	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	12730	6	0.15	2125	2125	2120	2740	1480	2110	2121.67	0.05	0	-3	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1888	20230412	12.55	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
67	20240418	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	12730	6	0.15	2125	2125	2120	2740	1480	2110	2121.67	0.05	0	-3	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1888	20230412	12.55	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
68	20240418	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8485	4	0.10	2125	2125	2120	2740	1480	2110	2121.25	0.05	0	-2	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1888	20230412	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
69	20240418	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8485	4	0.10	2125	2125	2120	2740	1480	2110	2121.25	0.05	0	-2	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1888	20230412	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
70	20240418	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8485	4	0.10	2125	2125	2120	2740	1480	2110	2121.25	0.05	0	-2	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1888	20230412	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
71	20240418	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8485	4	0.10	2125	2125	2120	2740	1480	2110	2121.25	0.05	0	-2	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1888	20230412	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
72	20240418	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	6365	3	0.08	2125	2125	2120	2740	1480	2110	2121.67	0.05	0	-1	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1888	20230412	12.29	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
73	20240418	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	2125	1	0.03	2125	2125	2125	2740	1480	2110	2125.00	0.05	0	1	2143	2126	2118	2101	2093	2122	2097	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1888	20230412	12.55	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		3017	N	N	0	N	00	N
74	20240417	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8304450	3931	125.19	2115	2135	2110	2740	1480	2110	2112.55	0.05	0	51	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.17	1888	20230411	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
75	20240417	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8127210	3847	122.52	2115	2135	2110	2740	1480	2110	2112.61	0.05	0	53	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.07	25.00	1927.00	2225	20240226	-5.17	1888	20230411	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
76	20240417	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7405240	3505	111.62	2115	2125	2110	2740	1480	2110	2112.76	0.05	0	58	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.06	25.00	1927.00	2225	20240226	-5.17	1888	20230411	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
77	20240417	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6078050	2876	91.59	2115	2125	2110	2740	1480	2110	2113.37	0.05	0	58	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.05	25.00	1927.00	2225	20240226	-5.17	1888	20230411	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
78	20240417	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	5272030	2494	79.43	2115	2125	2110	2740	1480	2110	2113.89	0.05	0	58	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.40	1.09	12	0.04	25.00	1927.00	2225	20240226	-5.17	1888	20230411	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
79	20240417	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4478390	2118	67.45	2115	2125	2110	2740	1480	2110	2114.44	0.05	0	58	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.94	1888	20230411	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
80	20240417	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	901425	426	13.57	2115	2125	2115	2740	1480	2110	2116.02	0.05	0	59	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1888	20230411	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
81	20240417	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	169600	80	2.55	2115	2125	2115	2740	1480	2110	2120.00	0.05	0	59	2156	2132	2121	2097	2086	2127	2092	6	630	100	1430	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1888	20230411	12.55	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2966	N	N	0	N	00	N
82	20240416	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	6659645	3140	32.68	2145	2145	2110	2775	1495	2135	2120.91	0.04	0	512	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	119	84.40	1.09	12	0.06	25.00	1927.00	2225	20240226	-5.17	1888	20230410	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
83	20240416	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	6353695	2995	31.17	2145	2145	2110	2775	1495	2135	2121.43	0.04	0	514	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	119	84.40	1.09	12	0.05	25.00	1927.00	2225	20240226	-5.17	1888	20230410	11.76	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
84	20240416	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	4135055	1944	20.23	2145	2145	2115	2775	1495	2135	2127.09	0.04	0	519	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	119	84.60	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.94	1888	20230410	12.02	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
85	20240416	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1875455	879	9.15	2145	2145	2130	2775	1495	2135	2133.62	0.04	0	508	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1888	20230410	12.82	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
86	20240416	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1306745	612	6.37	2145	2145	2135	2775	1495	2135	2135.20	0.04	0	508	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1888	20230410	13.08	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
87	20240416	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1306745	612	6.37	2145	2145	2135	2775	1495	2135	2135.20	0.04	0	508	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1888	20230410	13.08	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
88	20240416	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1306745	612	6.37	2145	2145	2135	2775	1495	2135	2135.20	0.04	0	508	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1888	20230410	13.08	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
89	20240416	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1302475	610	6.35	2145	2145	2135	2775	1495	2135	2135.20	0.04	0	510	2155	2145	2140	2130	2125	2142	2127	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.04	1888	20230410	13.08	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2454	N	N	0	N	00	N
90	20240415	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	20645050	9609	38.74	2150	2150	2135	2795	1505	2150	2148.51	0.04	0	-39	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.17	25.00	1927.00	2225	20240226	-4.04	1883	20230407	13.38	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
91	20240415	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20245300	9422	37.98	2150	2150	2145	2795	1505	2150	2148.73	0.04	0	-36	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.17	25.00	1927.00	2225	20240226	-3.60	1883	20230407	13.91	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
92	20240415	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	16770300	7802	31.45	2150	2150	2145	2795	1505	2150	2149.49	0.04	0	-54	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.14	25.00	1927.00	2225	20240226	-3.60	1883	20230407	13.91	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
93	20240415	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	15069315	7009	28.25	2150	2150	2145	2795	1505	2150	2150.00	0.04	0	-54	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.12	25.00	1927.00	2225	20240226	-3.60	1883	20230407	13.91	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
94	20240415	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	15069315	7009	28.25	2150	2150	2145	2795	1505	2150	2150.00	0.04	0	-54	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.12	25.00	1927.00	2225	20240226	-3.60	1883	20230407	13.91	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
95	20240415	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	15069315	7009	28.25	2150	2150	2145	2795	1505	2150	2150.00	0.04	0	-54	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.12	25.00	1927.00	2225	20240226	-3.60	1883	20230407	13.91	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
96	20240415	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15058590	7004	28.23	2150	2150	2145	2795	1505	2150	2150.00	0.04	0	-54	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.12	25.00	1927.00	2225	20240226	-3.37	1883	20230407	14.18	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
97	20240415	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15050000	7000	28.22	2150	2150	2150	2795	1505	2150	2150.00	0.04	0	-52	2163	2156	2143	2136	2123	2160	2140	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.12	25.00	1927.00	2225	20240226	-3.37	1883	20230407	14.18	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2493	N	N	0	N	00	N
98	20240412	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	53317825	24807	616.63	2135	2150	2130	2760	1490	2125	2149.31	0.04	0	24242	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	121	86.00	1.12	12	0.44	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
99	20240412	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	25	2	1.18	53317825	24807	616.63	2135	2150	2130	2760	1490	2125	2149.31	0.04	0	24242	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	121	86.00	1.12	12	0.44	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
100	20240412	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	1186810	557	13.85	2135	2145	2130	2760	1490	2125	2130.72	0.04	0	-3	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	121	85.80	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
101	20240412	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	14945	7	0.17	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	-2	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
102	20240412	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4270	2	0.05	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	-2	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
103	20240412	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4270	2	0.05	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	-2	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
104	20240412	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4270	2	0.05	2135	2135	2135	2760	1490	2125	2135.00	0.04	0	-2	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
105	20240412	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.04	0	0	2171	2147	2131	2107	2091	2160	2120	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2499	N	N	0	N	00	N
106	20240411	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	8535175	4023	81.87	2115	2155	2115	2780	1500	2140	2121.59	0.04	0	23	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
107	20240411	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	8535175	4023	81.87	2115	2155	2115	2780	1500	2140	2121.59	0.04	0	23	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
108	20240411	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	7285130	3435	69.90	2115	2130	2115	2780	1500	2140	2120.85	0.04	0	33	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
109	20240411	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	5946370	2805	57.08	2115	2130	2115	2780	1500	2140	2119.92	0.04	0	31	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
110	20240411	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	4645155	2192	44.61	2115	2130	2115	2780	1500	2140	2119.14	0.04	0	32	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.04	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
111	20240411	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	3313755	1564	31.83	2115	2130	2115	2780	1500	2140	2118.77	0.04	0	34	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	84.80	1.10	12	0.03	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
112	20240411	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	977165	462	9.40	2115	2120	2115	2780	1500	2140	2115.08	0.04	0	0	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	119	84.60	1.10	12	0.01	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
113	20240411	091129	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	0.04	0	0	2160	2150	2130	2120	2100	2155	2125	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2476	N	N	0	N	00	N
114	20240409	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10432435	4914	129.59	2110	2140	2110	2755	1485	2120	2123.00	0.05	0	-140	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	120	85.60	1.11	12	0.09	25.00	1927.00	2225	20240226	-3.82	1882	20230406	13.71	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
115	20240409	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	10430295	4913	129.56	2110	2135	2110	2755	1485	2120	2123.00	0.05	0	-140	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.09	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
116	20240409	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	9058600	4263	112.42	2110	2135	2110	2755	1485	2120	2124.94	0.05	0	-139	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	119	84.40	1.09	12	0.08	25.00	1927.00	2225	20240226	-5.17	1882	20230406	12.11	2225	-5.17	20240226	2005	5.24	20240102	2225	-5.17	20240226	1986	6.24	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
117	20240409	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7501945	3526	92.99	2110	2135	2110	2755	1485	2120	2127.61	0.05	0	-141	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	119	84.60	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.94	1882	20230406	12.38	2225	-4.94	20240226	2005	5.49	20240102	2225	-4.94	20240226	1986	6.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
118	20240409	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5952400	2795	73.71	2110	2135	2110	2755	1485	2120	2129.66	0.05	0	-143	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
119	20240409	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4415550	2074	54.69	2110	2135	2110	2755	1485	2120	2129.00	0.05	0	-146	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
120	20240409	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	508560	241	6.36	2110	2135	2110	2755	1485	2120	2110.21	0.05	0	0	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
121	20240409	091131	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	0.05	0	0	2140	2130	2125	2115	2110	2127	2112	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
122	20240408	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	8058135	3792	47.38	2125	2135	2120	2760	1490	2125	2125.04	0.05	0	-2359	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	119	84.80	1.10	12	0.07	25.00	1927.00	2225	20240226	-4.72	1882	20230406	12.65	2225	-4.72	20240226	2005	5.74	20240102	2225	-4.72	20240226	1986	6.75	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
123	20240408	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7716120	3631	45.36	2125	2135	2120	2760	1490	2125	2125.07	0.05	0	-2198	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.06	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
124	20240408	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5648460	2658	33.21	2125	2130	2120	2760	1490	2125	2125.08	0.05	0	-1226	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.05	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
125	20240408	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3330015	1568	19.59	2125	2130	2120	2760	1490	2125	2123.73	0.05	0	-234	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.03	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
126	20240408	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2831595	1334	16.67	2125	2130	2120	2760	1490	2125	2122.63	0.05	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
127	20240408	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2831595	1334	16.67	2125	2130	2120	2760	1490	2125	2122.63	0.05	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
128	20240408	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2124435	1002	12.52	2125	2130	2120	2760	1490	2125	2120.19	0.05	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	120	85.20	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
129	20240408	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.05	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1440	5	1	5620000	119	85.00	1.10	12	0.00	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
130	20240405	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17062000	8004	298.43	2140	2145	2125	2775	1495	2135	2131.68	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
131	20240405	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17062000	8004	298.43	2140	2145	2125	2775	1495	2135	2131.68	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
132	20240405	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	17062000	8004	298.43	2140	2145	2125	2775	1495	2135	2131.68	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.14	25.00	1927.00	2225	20240226	-4.49	1882	20230406	12.91	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
133	20240405	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8575	4	0.15	2140	2145	2140	2775	1495	2135	2143.75	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
134	20240405	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4285	2	0.07	2140	2145	2140	2775	1495	2135	2142.50	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
135	20240405	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4285	2	0.07	2140	2145	2140	2775	1495	2135	2142.50	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
136	20240405	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4285	2	0.07	2140	2145	2140	2775	1495	2135	2142.50	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
137	20240405	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2168	2151	2138	2121	2108	2145	2115	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.00	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
138	20240404	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	5721240	2682	52.73	2155	2155	2125	2800	1510	2155	2133.20	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
139	20240404	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	5550440	2602	51.16	2155	2155	2125	2800	1510	2155	2133.14	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
140	20240404	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	4465650	2094	41.17	2155	2155	2125	2800	1510	2155	2132.59	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.04	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
141	20240404	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	3379470	1585	31.16	2155	2155	2125	2800	1510	2155	2132.16	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.03	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
142	20240404	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	2187875	1026	20.17	2155	2155	2125	2800	1510	2155	2132.43	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.40	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
143	20240404	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	1058730	496	9.75	2155	2155	2125	2800	1510	2155	2134.54	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	120	85.20	1.11	12	0.01	25.00	1927.00	2225	20240226	-4.27	1882	20230406	13.18	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
144	20240404	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	62225	29	0.57	2155	2155	2145	2800	1510	2155	2145.69	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
145	20240404	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.05	0	0	2218	2186	2168	2136	2118	2177	2127	6	645	100	1460	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2616	N	N	0	N	00	N
146	20240403	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	11038495	5086	4500.88	2185	2200	2150	2830	1530	2180	2170.37	0.05	0	-2768	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	121	86.20	1.12	12	0.09	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
147	20240403	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	10540690	4855	4296.46	2185	2200	2150	2830	1530	2180	2171.10	0.05	0	-2653	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	121	86.20	1.12	12	0.09	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
148	20240403	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	9277650	4269	3777.88	2185	2200	2150	2830	1530	2180	2173.26	0.05	0	-2067	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	121	86.20	1.12	12	0.08	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
149	20240403	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	8014985	3682	3258.41	2185	2200	2150	2830	1530	2180	2176.80	0.05	0	-1480	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	123	87.40	1.13	12	0.07	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
150	20240403	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	6320750	2894	2561.06	2185	2200	2150	2830	1530	2180	2184.09	0.05	0	-892	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	121	86.00	1.12	12	0.05	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
151	20240403	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	5088800	2321	2053.98	2185	2200	2150	2830	1530	2180	2192.50	0.05	0	-319	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	121	86.00	1.12	12	0.04	25.00	1927.00	2225	20240226	-3.37	1882	20230406	14.24	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
152	20240403	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	4375	2	1.77	2185	2190	2185	2830	1530	2180	2187.50	0.05	0	0	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	123	87.60	1.14	12	0.00	25.00	1927.00	2225	20240226	-1.57	1882	20230406	16.37	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
153	20240403	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.05	0	0	2203	2191	2168	2156	2133	2197	2162	6	650	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2655	N	N	0	N	00	N
154	20240402	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	243010	113	3.90	2155	2180	2145	2840	1530	2185	2150.53	0.05	0	-3	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
155	20240402	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	234290	109	3.77	2155	2180	2145	2840	1530	2185	2149.45	0.05	0	-3	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
156	20240402	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	4310	2	0.07	2155	2155	2155	2840	1530	2185	2155.00	0.05	0	-2	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
157	20240402	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	4310	2	0.07	2155	2155	2155	2840	1530	2185	2155.00	0.05	0	-2	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
158	20240402	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	4310	2	0.07	2155	2155	2155	2840	1530	2185	2155.00	0.05	0	-2	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
159	20240402	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	4310	2	0.07	2155	2155	2155	2840	1530	2185	2155.00	0.05	0	-2	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
160	20240402	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	4310	2	0.07	2155	2155	2155	2840	1530	2185	2155.00	0.05	0	-2	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	121	86.20	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.15	1882	20230406	14.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
161	20240402	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.05	0	0	2221	2202	2166	2147	2111	2212	2157	6	655	100	1480	5	1	5620000	123	87.40	1.13	12	0.00	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2658	N	N	0	N	00	N
162	20240401	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6193350	2894	199.72	2165	2185	2130	2830	1530	2180	2140.07	0.05	0	-19	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	123	87.40	1.13	12	0.05	25.00	1927.00	2225	20240226	-1.80	1882	20230406	16.10	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
163	20240401	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	5511305	2574	177.64	2165	2165	2135	2830	1530	2180	2141.14	0.05	0	-19	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	120	85.40	1.11	12	0.05	25.00	1927.00	2225	20240226	-4.04	1882	20230406	13.44	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
164	20240401	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-35	5	-1.61	2551240	1188	81.99	2165	2165	2140	2830	1530	2180	2147.51	0.05	0	-18	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	121	85.80	1.11	12	0.02	25.00	1927.00	2225	20240226	-3.60	1882	20230406	13.97	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
165	20240401	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	15155	7	0.48	2165	2165	2165	2830	1530	2180	2165.00	0.05	0	-7	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	122	86.60	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
166	20240401	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	15155	7	0.48	2165	2165	2165	2830	1530	2180	2165.00	0.05	0	-7	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	122	86.60	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
167	20240401	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	15155	7	0.48	2165	2165	2165	2830	1530	2180	2165.00	0.05	0	-7	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	122	86.60	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.70	1882	20230406	15.04	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
168	20240401	101019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.05	0	0	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N
169	20240401	091018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.05	0	0	2220	2200	2170	2150	2120	2210	2160	6	650	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1882	20230406	15.83	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2677	N	N	0	N	00	N