KissMeData/455250/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	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	18190415	7967	18.08	2260	2305	2260	2935	1585	2260	2283.22	0.73	0	33	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	76.00	1.16	12	0.19	30.00	1958.00	2350	20240426	-2.98	2005	20231115	13.72	2350	-2.98	20240426	2065	10.41	20240104	2350	-2.98	20240426	2005	13.72	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
3	20240430	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	18174455	7960	18.06	2260	2305	2260	2935	1585	2260	2283.22	0.73	0	33	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	76.00	1.16	12	0.18	30.00	1958.00	2350	20240426	-2.98	2005	20231115	13.72	2350	-2.98	20240426	2065	10.41	20240104	2350	-2.98	20240426	2005	13.72	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
4	20240430	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	11530030	5041	11.44	2260	2305	2260	2935	1585	2260	2287.25	0.73	0	42	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	76.17	1.17	12	0.12	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
5	20240430	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	5461780	2396	5.44	2260	2290	2260	2935	1585	2260	2279.54	0.73	0	47	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	99	76.33	1.17	12	0.06	30.00	1958.00	2350	20240426	-2.55	2005	20231115	14.21	2350	-2.55	20240426	2065	10.90	20240104	2350	-2.55	20240426	2005	14.21	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
6	20240430	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	3694475	1623	3.68	2260	2290	2260	2935	1585	2260	2276.32	0.73	0	49	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	76.17	1.17	12	0.04	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
7	20240430	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	3617115	1589	3.61	2260	2290	2260	2935	1585	2260	2276.35	0.73	0	49	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	75.50	1.16	12	0.04	30.00	1958.00	2350	20240426	-3.62	2005	20231115	12.97	2350	-3.62	20240426	2065	9.69	20240104	2350	-3.62	20240426	2005	12.97	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
8	20240430	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	3248685	1427	3.24	2260	2290	2260	2935	1585	2260	2276.58	0.73	0	49	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	75.83	1.16	12	0.03	30.00	1958.00	2350	20240426	-3.19	2005	20231115	13.47	2350	-3.19	20240426	2065	10.17	20240104	2350	-3.19	20240426	2005	13.47	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
9	20240430	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	108650	48	0.11	2260	2290	2260	2935	1585	2260	2263.54	0.73	0	47	2340	2300	2275	2235	2210	2320	2255	4	675	100	1670	5	1	4305000	98	76.00	1.16	12	0.00	30.00	1958.00	2350	20240426	-2.98	2005	20231115	13.72	2350	-2.98	20240426	2065	10.41	20240104	2350	-2.98	20240426	2005	13.72	20231115	0.00	N	455250	100	4 억		31524	N	N	0	N	00	N
10	20240429	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-45	5	-1.95	100449915	44071	40.16	2250	2315	2250	2995	1615	2305	2279.27	0.69	0	2147	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	97	75.33	1.15	12	1.02	30.00	1958.00	2350	20240426	-3.83	2005	20231115	12.72	2350	-3.83	20240426	2065	9.44	20240104	2350	-3.83	20240426	2005	12.72	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
11	20240429	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-40	5	-1.74	96432755	42297	38.54	2250	2315	2250	2995	1615	2305	2279.90	0.69	0	2147	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	98	75.50	1.16	12	0.98	30.00	1958.00	2350	20240426	-3.62	2005	20231115	12.97	2350	-3.62	20240426	2065	9.69	20240104	2350	-3.62	20240426	2005	12.97	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
12	20240429	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-40	5	-1.74	91256180	40012	36.46	2250	2315	2250	2995	1615	2305	2280.72	0.69	0	2278	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	98	75.50	1.16	12	0.93	30.00	1958.00	2350	20240426	-3.62	2005	20231115	12.97	2350	-3.62	20240426	2065	9.69	20240104	2350	-3.62	20240426	2005	12.97	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
13	20240429	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-40	5	-1.74	85966965	37677	34.33	2250	2315	2250	2995	1615	2305	2281.68	0.69	0	2285	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	98	75.50	1.16	12	0.88	30.00	1958.00	2350	20240426	-3.62	2005	20231115	12.97	2350	-3.62	20240426	2065	9.69	20240104	2350	-3.62	20240426	2005	12.97	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
14	20240429	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	27210740	11944	10.88	2250	2315	2250	2995	1615	2305	2278.19	0.69	0	1788	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.28	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
15	20240429	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	26359285	11573	10.55	2250	2315	2250	2995	1615	2305	2277.65	0.69	0	1789	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	99	77.00	1.18	12	0.27	30.00	1958.00	2350	20240426	-1.70	2005	20231115	15.21	2350	-1.70	20240426	2065	11.86	20240104	2350	-1.70	20240426	2005	15.21	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
16	20240429	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	26343115	11566	10.54	2250	2315	2250	2995	1615	2305	2277.63	0.69	0	1789	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.27	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
17	20240429	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	12587175	5577	5.08	2250	2315	2250	2995	1615	2305	2256.98	0.69	0	737	2411	2357	2296	2242	2181	2385	2270	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.13	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29699	N	N	0	N	00	N
18	20240426	161349	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2305	85	2	3.83	252512600	109747	501.65	2235	2350	2235	2885	1555	2220	2300.86	0.64	0	-23234	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	99	76.83	1.18	12	2.55	30.00	1958.00	2350	20240426	-1.91	2005	20231115	14.96	2350	-1.91	20240426	2065	11.62	20240104	2350	-1.91	20240426	2005	14.96	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
19	20240426	151352	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2345	125	2	5.63	251197310	109177	499.05	2235	2350	2235	2885	1555	2220	2300.83	0.64	0	-22897	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	101	78.17	1.20	12	2.54	30.00	1958.00	2350	20240426	-0.21	2005	20231115	16.96	2350	-0.21	20240426	2065	13.56	20240104	2350	-0.21	20240426	2005	16.96	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
20	20240426	141350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	90	2	4.05	214624605	93313	426.53	2235	2350	2235	2885	1555	2220	2300.05	0.64	0	-18807	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	99	77.00	1.18	12	2.17	30.00	1958.00	2350	20240426	-1.70	2005	20231115	15.21	2350	-1.70	20240426	2065	11.86	20240104	2350	-1.70	20240426	2005	15.21	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
21	20240426	131350	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	80	2	3.60	202367730	87988	402.19	2235	2350	2235	2885	1555	2220	2299.95	0.64	0	-14157	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	99	76.67	1.17	12	2.04	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
22	20240426	121349	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	75	2	3.38	185822665	80793	369.31	2235	2350	2235	2885	1555	2220	2299.98	0.64	0	-9814	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	99	76.50	1.17	12	1.88	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
23	20240426	111343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	80	2	3.60	172300795	74916	342.44	2235	2350	2235	2885	1555	2220	2299.92	0.64	0	-5327	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	99	76.67	1.17	12	1.74	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
24	20240426	101347	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2325	105	2	4.73	112878555	49294	225.32	2235	2345	2235	2885	1555	2220	2289.90	0.64	0	-895	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	100	77.50	1.19	12	1.15	30.00	1958.00	2345	20240426	-0.85	2005	20231115	15.96	2345	-0.85	20240426	2065	12.59	20240104	2345	-0.85	20240426	2005	15.96	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
25	20240426	091351	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	30	2	1.35	36258285	16166	73.89	2235	2250	2235	2885	1555	2220	2242.87	0.64	0	33	2243	2231	2218	2206	2193	2225	2200	4	665	100	1640	5	1	4305000	97	75.00	1.15	12	0.38	30.00	1958.00	2250	20240426	0.00	2005	20231115	12.22	2250	0.00	20240426	2065	8.96	20240104	2250	0.00	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		27683	N	N	0	N	00	N
26	20240425	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	48376875	21877	270.35	2230	2230	2205	2870	1550	2210	2211.31	0.64	0	-6527	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	96	74.00	1.13	12	0.51	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
27	20240425	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	48155275	21777	269.12	2230	2230	2205	2870	1550	2210	2211.29	0.64	0	-6527	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.51	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
28	20240425	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	47109950	21304	263.27	2230	2230	2205	2870	1550	2210	2211.32	0.64	0	-6414	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.49	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
29	20240425	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	39445490	17836	220.42	2230	2230	2205	2870	1550	2210	2211.57	0.64	0	-3240	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.41	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
30	20240425	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	38731670	17513	216.42	2230	2230	2205	2870	1550	2210	2211.60	0.64	0	-3272	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.41	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
31	20240425	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	30174105	13640	168.56	2230	2230	2205	2870	1550	2210	2212.18	0.64	0	-453	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.32	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
32	20240425	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	25303865	11432	141.28	2230	2230	2205	2870	1550	2210	2213.42	0.64	0	-773	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.27	30.00	1958.00	2235	20240419	-1.34	2005	20231115	9.98	2235	-1.34	20240419	2065	6.78	20240104	2235	-1.34	20240419	2005	9.98	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
33	20240425	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.64	0	0	2236	2222	2216	2202	2196	2220	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.00	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27598	N	N	0	N	00	N
34	20240424	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	17937150	8092	127.65	2230	2230	2210	2885	1555	2220	2216.65	0.64	0	1919	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	95	73.67	1.13	12	0.19	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
35	20240424	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	17837280	8047	126.94	2230	2230	2210	2885	1555	2220	2216.64	0.64	0	1880	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.19	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
36	20240424	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	13836225	6238	98.41	2230	2230	2210	2885	1555	2220	2218.05	0.64	0	1565	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.14	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
37	20240424	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	13008710	5865	92.52	2230	2230	2210	2885	1555	2220	2218.02	0.64	0	1267	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.14	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
38	20240424	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	12185465	5494	86.67	2230	2230	2215	2885	1555	2220	2217.96	0.64	0	939	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.13	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
39	20240424	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	9106020	4104	64.74	2230	2230	2215	2885	1555	2220	2218.82	0.64	0	602	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	95	73.83	1.13	12	0.10	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
40	20240424	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1718925	772	12.18	2230	2230	2220	2885	1555	2220	2226.59	0.64	0	9	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.02	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
41	20240424	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	1115000	500	7.89	2230	2230	2230	2885	1555	2220	2230.00	0.64	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1640	5	1	4305000	96	74.33	1.14	12	0.01	30.00	1958.00	2235	20240419	-0.22	2005	20231115	11.22	2235	-0.22	20240419	2065	7.99	20240104	2235	-0.22	20240419	2005	11.22	20231115	0.00	N	455250	100	4 억		27649	N	N	0	N	00	N
42	20240423	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	14014395	6339	74.96	2220	2220	2200	2885	1555	2220	2210.82	0.64	0	1403	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.15	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
43	20240423	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	12426040	5622	66.48	2220	2220	2200	2885	1555	2220	2210.25	0.64	0	1404	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.83	1.13	12	0.13	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
44	20240423	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	11032810	4993	59.04	2220	2220	2200	2885	1555	2220	2209.66	0.64	0	1077	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.83	1.13	12	0.12	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
45	20240423	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	10326230	4674	55.27	2220	2220	2200	2885	1555	2220	2209.29	0.64	0	759	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.67	1.13	12	0.11	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
46	20240423	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	9663955	4375	51.73	2220	2220	2200	2885	1555	2220	2208.90	0.64	0	483	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.83	1.13	12	0.10	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
47	20240423	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	8960650	4058	47.98	2220	2220	2200	2885	1555	2220	2208.14	0.64	0	399	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.09	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
48	20240423	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	7929440	3592	42.47	2220	2220	2200	2885	1555	2220	2207.53	0.64	0	202	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.67	1.13	12	0.08	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
49	20240423	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2241345	1013	11.98	2220	2220	2210	2885	1555	2220	2212.58	0.64	0	82	2256	2237	2216	2197	2176	2247	2207	4	665	100	1640	5	1	4305000	95	73.83	1.13	12	0.02	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27640	N	N	0	N	00	N
50	20240422	161322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	-10	5	-0.45	18814615	8457	74.20	2195	2235	2195	2895	1565	2230	2224.74	0.64	0	-1449	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.00	1.13	12	0.20	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	0.00	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
51	20240422	151320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	-10	5	-0.45	18714715	8412	73.81	2195	2235	2195	2895	1565	2230	2224.76	0.64	0	-1489	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.00	1.13	12	0.20	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	0.00	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
52	20240422	141322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	12460085	5592	49.07	2195	2235	2195	2895	1565	2230	2228.20	0.64	0	-1801	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.13	30.00	1958.00	2235	20240419	-0.22	2005	20231115	11.22	2235	0.00	20240419	2065	7.99	20240104	2235	-0.22	20240419	2005	11.22	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
53	20240422	131318	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	11640885	5224	45.84	2195	2235	2195	2895	1565	2230	2228.35	0.64	0	-2035	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.17	1.14	12	0.12	30.00	1958.00	2235	20240419	-0.45	2005	20231115	10.97	2235	0.00	20240419	2065	7.75	20240104	2235	-0.45	20240419	2005	10.97	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
54	20240422	121317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	10206400	4579	40.18	2195	2235	2195	2895	1565	2230	2228.96	0.64	0	-2353	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.17	1.14	12	0.11	30.00	1958.00	2235	20240419	-0.45	2005	20231115	10.97	2235	0.00	20240419	2065	7.75	20240104	2235	-0.45	20240419	2005	10.97	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
55	20240422	111319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	1876270	842	7.39	2195	2235	2195	2895	1565	2230	2228.35	0.64	0	619	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.02	30.00	1958.00	2235	20240419	-0.22	2005	20231115	11.22	2235	0.00	20240419	2065	7.99	20240104	2235	-0.22	20240419	2005	11.22	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
56	20240422	101320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	1173840	527	4.62	2195	2235	2195	2895	1565	2230	2227.40	0.64	0	372	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.01	30.00	1958.00	2235	20240419	-0.22	2005	20231115	11.22	2235	0.00	20240419	2065	7.99	20240104	2235	-0.22	20240419	2005	11.22	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
57	20240422	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	92290	42	0.37	2195	2200	2195	2895	1565	2230	2197.38	0.64	0	0	2256	2242	2221	2207	2186	2232	2197	4	665	100	1650	5	1	4305000	95	73.33	1.12	12	0.00	30.00	1958.00	2235	20240419	-1.57	2005	20231115	9.73	2235	-1.57	20240419	2065	6.54	20240104	2235	-1.57	20240419	2005	9.73	20231115	0.00	N	455250	100	4 억		27635	N	N	0	N	00	N
58	20240419	161218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	25297700	11397	171.02	2235	2235	2200	2895	1565	2230	2219.68	0.64	0	2163	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.26	30.00	1958.00	2235	20240419	-0.22	2005	20231115	11.22	2235	-0.22	20240419	2065	7.99	20240104	2235	-0.22	20240419	2005	11.22	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
59	20240419	151227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-20	5	-0.90	24476700	11027	165.47	2235	2235	2200	2895	1565	2230	2219.71	0.64	0	2124	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	95	73.67	1.13	12	0.26	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
60	20240419	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-20	5	-0.90	20965860	9441	141.67	2235	2235	2200	2895	1565	2230	2220.72	0.64	0	1706	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	95	73.67	1.13	12	0.22	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
61	20240419	131219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2220	-10	5	-0.45	17895345	8054	120.86	2235	2235	2200	2895	1565	2230	2221.92	0.64	0	1236	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	96	74.00	1.13	12	0.19	30.00	1958.00	2235	20240419	-0.67	2005	20231115	10.72	2235	-0.67	20240419	2065	7.51	20240104	2235	-0.67	20240419	2005	10.72	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
62	20240419	121213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	-15	5	-0.67	14710505	6617	99.29	2235	2235	2200	2895	1565	2230	2223.14	0.64	0	861	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	95	73.83	1.13	12	0.15	30.00	1958.00	2235	20240419	-0.89	2005	20231115	10.47	2235	-0.89	20240419	2065	7.26	20240104	2235	-0.89	20240419	2005	10.47	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
63	20240419	111236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	5	2	0.22	8996645	4042	60.65	2235	2235	2200	2895	1565	2230	2225.79	0.64	0	509	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	96	74.50	1.14	12	0.09	30.00	1958.00	2235	20240419	0.00	2005	20231115	11.47	2235	0.00	20240419	2065	8.23	20240104	2235	0.00	20240419	2005	11.47	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
64	20240419	101223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-20	5	-0.90	1042655	471	7.07	2235	2235	2200	2895	1565	2230	2213.70	0.64	0	105	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	95	73.67	1.13	12	0.01	30.00	1958.00	2235	20240419	-1.12	2005	20231115	10.22	2235	-1.12	20240419	2065	7.02	20240104	2235	-1.12	20240419	2005	10.22	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
65	20240419	091214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	5	2	0.22	58075	26	0.39	2235	2235	2200	2895	1565	2230	2233.65	0.64	0	0	2250	2240	2220	2210	2190	2245	2215	4	665	100	1650	5	1	4305000	96	74.50	1.14	12	0.00	30.00	1958.00	2235	20240419	0.00	2005	20231115	11.47	2235	0.00	20240419	2065	8.23	20240104	2235	0.00	20240419	2005	11.47	20231115	0.00	N	455250	100	4 억		27441	N	N	0	N	00	N
66	20240418	161215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	14815625	6664	291.39	2200	2230	2200	2895	1565	2230	2223.23	0.64	0	-1716	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.15	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
67	20240418	151212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	13923680	6264	273.90	2200	2230	2200	2895	1565	2230	2222.81	0.64	0	-1321	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.15	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
68	20240418	141220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	1518310	684	29.91	2200	2230	2200	2895	1565	2230	2219.75	0.64	0	-28	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.02	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
69	20240418	131209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	670570	303	13.25	2200	2230	2200	2895	1565	2230	2213.10	0.64	0	-20	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.17	1.14	12	0.01	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	0.00	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
70	20240418	121212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	670570	303	13.25	2200	2230	2200	2895	1565	2230	2213.10	0.64	0	-20	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.17	1.14	12	0.01	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	0.00	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
71	20240418	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	0	3	0.00	447335	202	8.83	2200	2230	2200	2895	1565	2230	2214.53	0.64	0	-20	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.00	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
72	20240418	101213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	-5	5	-0.22	134845	61	2.67	2200	2230	2200	2895	1565	2230	2210.57	0.64	0	-18	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	0.00	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
73	20240418	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.64	0	0	2246	2237	2221	2212	2196	2242	2217	4	665	100	1650	5	1	4305000	96	74.33	1.14	12	0.00	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27474	N	N	0	N	00	N
74	20240417	161200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2230	10	2	0.45	5087360	2287	9.22	2225	2230	2205	2885	1555	2220	2224.47	0.64	0	-157	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.33	1.14	12	0.05	30.00	1958.00	2230	20240219	0.00	2005	20231115	11.22	2230	0.00	20240219	2065	7.99	20240104	2230	0.00	20240219	2005	11.22	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
75	20240417	151218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2225	5	2	0.23	3302900	1485	5.99	2225	2230	2205	2885	1555	2220	2224.18	0.64	0	-157	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.17	1.14	12	0.03	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	0.00	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
76	20240417	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	59805	27	0.11	2225	2225	2205	2885	1555	2220	2215.00	0.64	0	16	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.00	30.00	1958.00	2230	20240219	-0.45	2005	20231115	10.72	2230	-0.45	20240219	2065	7.51	20240104	2230	-0.45	20240219	2005	10.72	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
77	20240417	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	59805	27	0.11	2225	2225	2205	2885	1555	2220	2215.00	0.64	0	16	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.00	1.13	12	0.00	30.00	1958.00	2230	20240219	-0.45	2005	20231115	10.72	2230	-0.45	20240219	2065	7.51	20240104	2230	-0.45	20240219	2005	10.72	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
78	20240417	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	4450	2	0.01	2225	2225	2225	2885	1555	2220	2225.00	0.64	0	-1	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
79	20240417	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	4450	2	0.01	2225	2225	2225	2885	1555	2220	2225.00	0.64	0	-1	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
80	20240417	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	4450	2	0.01	2225	2225	2225	2885	1555	2220	2225.00	0.64	0	-1	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
81	20240417	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	2225	1	0.00	2225	2225	2225	2885	1555	2220	2225.00	0.64	0	-1	2243	2231	2213	2201	2183	2222	2192	4	665	100	1640	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27631	N	N	0	N	00	N
82	20240416	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	54672895	24810	201.76	2225	2225	2195	2865	1545	2205	2203.66	0.64	0	-20008	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	96	74.00	1.13	12	0.58	30.00	1958.00	2230	20240219	-0.45	2005	20231115	10.72	2230	-0.45	20240219	2065	7.51	20240104	2230	-0.45	20240219	2005	10.72	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
83	20240416	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	45127435	20481	166.55	2225	2225	2195	2865	1545	2205	2203.38	0.64	0	-15712	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.48	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
84	20240416	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	42493510	19284	156.82	2225	2225	2195	2865	1545	2205	2203.56	0.64	0	-15601	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.45	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
85	20240416	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	11226620	5104	41.51	2225	2225	2195	2865	1545	2205	2199.57	0.64	0	-1421	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.12	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
86	20240416	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6759360	3069	24.96	2225	2225	2200	2865	1545	2205	2202.46	0.64	0	-1407	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.07	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
87	20240416	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	6754950	3067	24.94	2225	2225	2200	2865	1545	2205	2202.46	0.64	0	-1405	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.33	1.12	12	0.07	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
88	20240416	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2213845	1004	8.16	2225	2225	2205	2865	1545	2205	2205.02	0.64	0	-904	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.02	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
89	20240416	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	2225	1	0.01	2225	2225	2225	2865	1545	2205	2225.00	0.64	0	0	2238	2221	2213	2196	2188	2217	2192	4	660	100	1630	5	1	4305000	96	74.17	1.14	12	0.00	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27639	N	N	0	N	00	N
90	20240415	161155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	27184250	12297	30.98	2205	2230	2205	2875	1555	2215	2210.64	0.64	0	-8813	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.29	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	0.00	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
91	20240415	151201	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	26463205	11970	30.16	2205	2230	2205	2875	1555	2215	2210.79	0.64	0	-8809	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.28	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	0.00	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
92	20240415	141153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	22403075	10132	25.53	2205	2230	2205	2875	1555	2215	2211.12	0.64	0	-7359	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.24	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	0.00	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
93	20240415	131139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	20352205	9204	23.19	2205	2230	2205	2875	1555	2215	2211.23	0.64	0	-6433	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.21	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	0.00	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
94	20240415	121157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2205	-10	5	-0.45	20281645	9172	23.11	2205	2230	2205	2875	1555	2215	2211.26	0.64	0	-6433	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.21	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	0.00	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
95	20240415	111157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2210	-5	5	-0.23	19448635	8795	22.16	2205	2230	2205	2875	1555	2215	2211.33	0.64	0	-6104	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.20	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	0.00	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
96	20240415	101149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	0	3	0.00	11214045	5069	12.77	2205	2230	2205	2875	1555	2215	2212.28	0.64	0	-2910	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.12	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	0.00	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
97	20240415	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	678530	305	0.77	2205	2225	2205	2875	1555	2215	2224.69	0.64	0	-39	2245	2230	2210	2195	2175	2237	2202	4	660	100	1630	5	1	4305000	96	74.17	1.14	12	0.01	30.00	1958.00	2230	20240219	-0.22	2005	20231115	10.97	2230	-0.22	20240219	2065	7.75	20240104	2230	-0.22	20240219	2005	10.97	20231115	0.00	N	455250	100	4 억		27529	N	N	0	N	00	N
98	20240412	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	87866885	39692	1524.27	2210	2225	2190	2870	1550	2210	2213.72	0.64	0	-16989	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.92	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
99	20240412	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	75470975	34083	1308.87	2210	2225	2190	2870	1550	2210	2214.33	0.64	0	-13312	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.79	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
100	20240412	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	74080705	33451	1284.60	2210	2225	2210	2870	1550	2210	2214.60	0.64	0	-13155	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.78	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
101	20240412	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	59560860	26885	1032.45	2210	2225	2210	2870	1550	2210	2215.39	0.64	0	-9564	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.62	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
102	20240412	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	45321050	20458	785.64	2210	2225	2210	2870	1550	2210	2215.32	0.64	0	-6144	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	96	74.00	1.13	12	0.48	30.00	1958.00	2230	20240219	-0.45	2005	20231115	10.72	2230	-0.45	20240219	2065	7.51	20240104	2230	-0.45	20240219	2005	10.72	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
103	20240412	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	25419630	11486	441.09	2210	2220	2210	2870	1550	2210	2213.10	0.64	0	-2566	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.27	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
104	20240412	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11719645	5303	203.65	2210	2215	2210	2870	1550	2210	2210.00	0.64	0	0	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.12	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
105	20240412	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	70725	32	1.23	2210	2215	2210	2870	1550	2210	2210.16	0.64	0	0	2233	2221	2198	2186	2163	2227	2192	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.00	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27503	N	N	0	N	00	N
106	20240411	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5722895	2604	38.85	2175	2210	2175	2860	1540	2200	2197.73	0.64	0	-5	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.67	1.13	12	0.06	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
107	20240411	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5612395	2554	38.10	2175	2210	2175	2860	1540	2200	2197.49	0.64	0	-4	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.67	1.13	12	0.06	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
108	20240411	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5572775	2536	37.83	2175	2210	2175	2860	1540	2200	2197.47	0.64	0	-2	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.67	1.13	12	0.06	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
109	20240411	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4250365	1936	28.88	2175	2200	2175	2860	1540	2200	2195.44	0.64	0	-2	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.04	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
110	20240411	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4250365	1936	28.88	2175	2200	2175	2860	1540	2200	2195.44	0.64	0	-2	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.04	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
111	20240411	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4250365	1936	28.88	2175	2200	2175	2860	1540	2200	2195.44	0.64	0	-2	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.04	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
112	20240411	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1388170	635	9.47	2175	2200	2175	2860	1540	2200	2186.09	0.64	0	-1	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.01	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
113	20240411	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	71775	33	0.49	2175	2175	2175	2860	1540	2200	2175.00	0.64	0	0	2216	2207	2196	2187	2176	2212	2192	4	660	100	1620	5	1	4305000	94	72.50	1.11	12	0.00	30.00	1958.00	2230	20240219	-2.47	2005	20231115	8.48	2230	-2.47	20240219	2065	5.33	20240104	2230	-2.47	20240219	2005	8.48	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
114	20240409	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14706540	6703	154.34	2195	2205	2185	2860	1540	2200	2194.02	0.64	0	-26	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.16	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
115	20240409	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14693340	6697	154.20	2195	2205	2185	2860	1540	2200	2194.02	0.64	0	-25	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.16	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
116	20240409	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14669140	6686	153.95	2195	2205	2185	2860	1540	2200	2194.01	0.64	0	-25	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.16	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
117	20240409	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14647140	6676	153.72	2195	2205	2185	2860	1540	2200	2194.00	0.64	0	-24	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.16	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
118	20240409	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14631740	6669	153.56	2195	2205	2185	2860	1540	2200	2193.99	0.64	0	-24	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.15	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
119	20240409	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5867345	2667	61.41	2195	2205	2185	2860	1540	2200	2199.98	0.64	0	-23	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.06	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
120	20240409	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4747555	2158	49.69	2195	2205	2185	2860	1540	2200	2199.98	0.64	0	-21	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.05	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
121	20240409	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.64	0	0	2216	2207	2191	2182	2166	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
122	20240408	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	9473430	4343	28.00	2175	2200	2175	2845	1535	2190	2181.31	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	95	73.33	1.12	12	0.10	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
123	20240408	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	9320370	4273	27.55	2175	2195	2175	2845	1535	2190	2181.22	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	73.00	1.12	12	0.10	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
124	20240408	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	6619285	3037	19.58	2175	2195	2175	2845	1535	2190	2179.55	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	72.83	1.12	12	0.07	30.00	1958.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
125	20240408	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5061380	2324	14.98	2175	2195	2175	2845	1535	2190	2177.87	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	72.83	1.12	12	0.05	30.00	1958.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
126	20240408	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4617730	2121	13.67	2175	2195	2175	2845	1535	2190	2177.15	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	72.83	1.12	12	0.05	30.00	1958.00	2230	20240219	-2.02	2005	20231115	8.98	2230	-2.02	20240219	2065	5.81	20240104	2230	-2.02	20240219	2005	8.98	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
127	20240408	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3966800	1823	11.75	2175	2195	2175	2845	1535	2190	2175.97	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	72.67	1.11	12	0.04	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
128	20240408	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3447935	1585	10.22	2175	2195	2175	2845	1535	2190	2175.35	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	72.67	1.11	12	0.04	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
129	20240408	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	54425	25	0.16	2175	2195	2175	2845	1535	2190	2177.00	0.64	0	0	2206	2197	2181	2172	2156	2202	2177	4	655	100	1620	5	1	4305000	94	73.00	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27534	N	N	0	N	00	N
130	20240405	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	33753545	15511	176.48	2180	2190	2165	2860	1540	2200	2176.10	0.64	0	-1250	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	73.00	1.12	12	0.36	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
131	20240405	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	33640310	15459	175.89	2180	2190	2165	2860	1540	2200	2176.10	0.64	0	-1207	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	73.00	1.12	12	0.36	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
132	20240405	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	32275215	14832	168.76	2180	2190	2165	2860	1540	2200	2176.05	0.64	0	-999	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	72.67	1.11	12	0.34	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
133	20240405	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	31782865	14606	166.19	2180	2190	2165	2860	1540	2200	2176.01	0.64	0	-777	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	72.67	1.11	12	0.34	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
134	20240405	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	31259645	14366	163.45	2180	2190	2165	2860	1540	2200	2175.95	0.64	0	-573	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	72.67	1.11	12	0.33	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
135	20240405	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	30825825	14167	161.19	2180	2190	2165	2860	1540	2200	2175.89	0.64	0	-374	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	94	72.67	1.11	12	0.33	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
136	20240405	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	29588495	13598	154.72	2180	2190	2165	2860	1540	2200	2175.94	0.64	0	-158	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	93	72.33	1.11	12	0.32	30.00	1958.00	2230	20240219	-2.69	2005	20231115	8.23	2230	-2.69	20240219	2065	5.08	20240104	2230	-2.69	20240219	2005	8.23	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
137	20240405	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.64	0	0	2220	2210	2195	2185	2170	2212	2187	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27484	N	N	0	N	00	N
138	20240404	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	19326180	8789	152.64	2200	2205	2180	2865	1545	2205	2198.91	0.64	0	-1145	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	95	73.33	1.12	12	0.20	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
139	20240404	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	19280165	8768	152.28	2200	2205	2180	2865	1545	2205	2198.92	0.64	0	-1143	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	94	73.00	1.12	12	0.20	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
140	20240404	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	3527525	1611	27.98	2200	2200	2180	2865	1545	2205	2189.65	0.64	0	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	94	73.00	1.12	12	0.04	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
141	20240404	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	978280	447	7.76	2200	2200	2180	2865	1545	2205	2188.55	0.64	0	4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	94	73.00	1.12	12	0.01	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
142	20240404	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	641020	293	5.09	2200	2200	2180	2865	1545	2205	2187.78	0.64	0	4	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	94	73.00	1.12	12	0.01	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
143	20240404	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	321275	147	2.55	2200	2200	2180	2865	1545	2205	2185.54	0.64	0	3	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	94	73.00	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.79	2005	20231115	9.23	2230	-1.79	20240219	2065	6.05	20240104	2230	-1.79	20240219	2005	9.23	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
144	20240404	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2200	1	0.02	2200	2200	2200	2865	1545	2205	2200.00	0.64	0	-1	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	95	73.33	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
145	20240404	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.64	0	0	2211	2207	2201	2197	2191	2210	2200	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.00	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27479	N	N	0	N	00	N
146	20240403	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	12667530	5758	35.69	2200	2205	2195	2860	1540	2200	2199.99	0.64	0	-14	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.50	1.13	12	0.13	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
147	20240403	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	12616985	5735	35.55	2200	2205	2195	2860	1540	2200	2200.00	0.64	0	-14	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.13	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
148	20240403	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1594990	725	4.49	2200	2205	2195	2860	1540	2200	2199.99	0.64	0	-10	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.02	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
149	20240403	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1590595	723	4.48	2200	2205	2195	2860	1540	2200	2199.99	0.64	0	-9	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.02	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
150	20240403	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1590595	723	4.48	2200	2205	2195	2860	1540	2200	2199.99	0.64	0	-9	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.02	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
151	20240403	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1590595	723	4.48	2200	2205	2195	2860	1540	2200	2199.99	0.64	0	-9	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.02	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
152	20240403	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	266205	121	0.75	2200	2205	2200	2860	1540	2200	2200.04	0.64	0	-7	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.50	1.13	12	0.00	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
153	20240403	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	15400	7	0.04	2200	2200	2200	2860	1540	2200	2200.00	0.64	0	-7	2240	2220	2195	2175	2150	2222	2177	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.00	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27493	N	N	0	N	00	N
154	20240402	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	35299825	16132	538.63	2200	2215	2170	2875	1555	2215	2188.19	0.64	0	-45	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	95	73.33	1.12	12	0.37	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
155	20240402	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	35227240	16099	537.53	2200	2215	2170	2875	1555	2215	2188.16	0.64	0	-12	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	94	72.67	1.11	12	0.37	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
156	20240402	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-35	5	-1.58	32174345	14700	490.82	2200	2215	2170	2875	1555	2215	2188.73	0.64	0	-3	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	94	72.67	1.11	12	0.34	30.00	1958.00	2230	20240219	-2.24	2005	20231115	8.73	2230	-2.24	20240219	2065	5.57	20240104	2230	-2.24	20240219	2005	8.73	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
157	20240402	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	18790045	8584	286.61	2200	2215	2170	2875	1555	2215	2188.96	0.64	0	-3	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	94	73.17	1.12	12	0.20	30.00	1958.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
158	20240402	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	17462880	7978	266.38	2200	2215	2170	2875	1555	2215	2188.88	0.64	0	-2	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	94	73.17	1.12	12	0.19	30.00	1958.00	2230	20240219	-1.57	2005	20231115	9.48	2230	-1.57	20240219	2065	6.30	20240104	2230	-1.57	20240219	2005	9.48	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
159	20240402	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	12942395	5906	197.20	2200	2215	2190	2875	1555	2215	2191.40	0.64	0	-22	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	95	73.50	1.13	12	0.14	30.00	1958.00	2230	20240219	-1.12	2005	20231115	9.98	2230	-1.12	20240219	2065	6.78	20240104	2230	-1.12	20240219	2005	9.98	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
160	20240402	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11839895	5406	180.50	2200	2215	2190	2875	1555	2215	2190.14	0.64	0	-22	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	95	73.67	1.13	12	0.13	30.00	1958.00	2230	20240219	-0.90	2005	20231115	10.22	2230	-0.90	20240219	2065	7.02	20240104	2230	-0.90	20240219	2005	10.22	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
161	20240402	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2220825	1014	33.86	2200	2215	2190	2875	1555	2215	2190.16	0.64	0	-2	2235	2225	2205	2195	2175	2230	2200	4	660	100	1630	5	1	4305000	95	73.83	1.13	12	0.02	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27508	N	N	0	N	00	N
162	20240401	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	6592410	2995	39.17	2200	2215	2185	2860	1540	2200	2201.14	0.64	0	-1	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.83	1.13	12	0.07	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
163	20240401	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	6592410	2995	39.17	2200	2215	2185	2860	1540	2200	2201.14	0.64	0	-1	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.83	1.13	12	0.07	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
164	20240401	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	6581355	2990	39.11	2200	2215	2185	2860	1540	2200	2201.12	0.64	0	-1	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.83	1.13	12	0.07	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
165	20240401	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	6581355	2990	39.11	2200	2215	2185	2860	1540	2200	2201.12	0.64	0	-1	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.83	1.13	12	0.07	30.00	1958.00	2230	20240219	-0.67	2005	20231115	10.47	2230	-0.67	20240219	2065	7.26	20240104	2230	-0.67	20240219	2005	10.47	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
166	20240401	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4798200	2181	28.52	2200	2200	2200	2860	1540	2200	2200.00	0.64	0	0	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.05	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
167	20240401	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3302200	1501	19.63	2200	2200	2200	2860	1540	2200	2200.00	0.64	0	0	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.03	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
168	20240401	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3300000	1500	19.62	2200	2200	2200	2860	1540	2200	2200.00	0.64	0	0	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.03	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N
169	20240401	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3300000	1500	19.62	2200	2200	2200	2860	1540	2200	2200.00	0.64	0	0	2240	2220	2200	2180	2160	2210	2170	4	660	100	1620	5	1	4305000	95	73.33	1.12	12	0.03	30.00	1958.00	2230	20240219	-1.35	2005	20231115	9.73	2230	-1.35	20240219	2065	6.54	20240104	2230	-1.35	20240219	2005	9.73	20231115	0.00	N	455250	100	4 억		27509	N	N	0	N	00	N