KissMeData/413600/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	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	28697965	11977	56.28	2405	2405	2380	3105	1675	2390	2396.09	0.16	0	-41	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	150.00	1.24	12	0.35	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
3	20240430	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	28599565	11936	56.08	2405	2405	2380	3105	1675	2390	2396.08	0.16	0	-41	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	150.00	1.24	12	0.35	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
4	20240430	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	25789265	10765	50.58	2405	2405	2380	3105	1675	2390	2395.66	0.16	0	-43	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	150.00	1.24	12	0.31	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
5	20240430	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	9811425	4088	19.21	2405	2405	2380	3105	1675	2390	2400.06	0.16	0	-52	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	150.00	1.24	12	0.12	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
6	20240430	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	5	2	0.21	9206890	3836	18.02	2405	2405	2380	3105	1675	2390	2400.13	0.16	0	-52	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	149.69	1.24	12	0.11	16.00	1938.00	2480	20240426	-3.43	2020	20231208	18.56	2480	-3.43	20240426	2100	14.05	20240111	2480	-3.43	20240426	2020	18.56	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
7	20240430	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-10	5	-0.42	8686170	3619	17.00	2405	2405	2380	3105	1675	2390	2400.16	0.16	0	-52	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	148.75	1.23	12	0.11	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
8	20240430	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	15	2	0.63	14430	6	0.03	2405	2405	2405	3105	1675	2390	2405.00	0.16	0	-2	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	150.31	1.24	12	0.00	16.00	1938.00	2480	20240426	-3.02	2020	20231208	19.06	2480	-3.02	20240426	2100	14.52	20240111	2480	-3.02	20240426	2020	19.06	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
9	20240430	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.16	0	0	2556	2472	2376	2292	2196	2425	2245	3	715	100	1670	5	1	3430000	82	149.38	1.23	12	0.00	16.00	1938.00	2480	20240426	-3.63	2020	20231208	18.32	2480	-3.63	20240426	2100	13.81	20240111	2480	-3.63	20240426	2020	18.32	20231208	0.00	N	413600	100	3 억		5647	N	N	0	N	00	N
10	20240429	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-70	5	-2.85	50930155	21282	94.46	2460	2460	2280	3195	1725	2460	2393.11	0.17	0	-195	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	82	149.38	1.23	12	0.62	16.00	1938.00	2480	20240426	-3.63	2020	20231208	18.32	2480	-3.63	20240426	2100	13.81	20240111	2480	-3.63	20240426	2020	18.32	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
11	20240429	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-65	5	-2.64	34690695	14469	64.22	2460	2460	2280	3195	1725	2460	2397.59	0.17	0	112	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	82	149.69	1.24	12	0.42	16.00	1938.00	2480	20240426	-3.43	2020	20231208	18.56	2480	-3.43	20240426	2100	14.05	20240111	2480	-3.43	20240426	2020	18.56	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
12	20240429	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-60	5	-2.44	27124255	11319	50.24	2460	2460	2280	3195	1725	2460	2396.35	0.17	0	517	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	82	150.00	1.24	12	0.33	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
13	20240429	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-55	5	-2.24	26620800	11109	49.31	2460	2460	2280	3195	1725	2460	2396.33	0.17	0	615	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	82	150.31	1.24	12	0.32	16.00	1938.00	2480	20240426	-3.02	2020	20231208	19.06	2480	-3.02	20240426	2100	14.52	20240111	2480	-3.02	20240426	2020	19.06	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
14	20240429	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-60	5	-2.44	25132645	10488	46.55	2460	2460	2280	3195	1725	2460	2396.32	0.17	0	618	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	82	150.00	1.24	12	0.31	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
15	20240429	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-45	5	-1.83	25130245	10487	46.54	2460	2460	2280	3195	1725	2460	2396.32	0.17	0	619	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	83	150.94	1.25	12	0.31	16.00	1938.00	2480	20240426	-2.62	2020	20231208	19.55	2480	-2.62	20240426	2100	15.00	20240111	2480	-2.62	20240426	2020	19.55	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
16	20240429	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-25	5	-1.02	21990	9	0.04	2460	2460	2435	3195	1725	2460	2443.33	0.17	0	-6	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	84	152.19	1.26	12	0.00	16.00	1938.00	2480	20240426	-1.81	2020	20231208	20.54	2480	-1.81	20240426	2100	15.95	20240111	2480	-1.81	20240426	2020	20.54	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
17	20240429	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	2460	1	0.00	2460	2460	2460	3195	1725	2460	2460.00	0.17	0	0	2516	2487	2451	2422	2386	2502	2437	3	735	100	1720	5	1	3430000	84	153.75	1.27	12	0.00	16.00	1938.00	2480	20240426	-0.81	2020	20231208	21.78	2480	-0.81	20240426	2100	17.14	20240111	2480	-0.81	20240426	2020	21.78	20231208	0.00	N	413600	100	3 억		5842	N	N	0	N	00	N
18	20240426	161312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	25	2	1.03	55268115	22531	390.28	2430	2480	2415	3165	1705	2435	2452.98	0.16	0	953	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	153.75	1.27	12	0.66	16.00	1938.00	2480	20240426	-0.81	2020	20231208	21.78	2480	-0.81	20240426	2100	17.14	20240111	2480	-0.81	20240426	2020	21.78	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
19	20240426	151314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	20	2	0.82	55167355	22490	389.57	2430	2480	2415	3165	1705	2435	2452.97	0.16	0	953	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	153.44	1.27	12	0.66	16.00	1938.00	2480	20240426	-1.01	2020	20231208	21.53	2480	-1.01	20240426	2100	16.90	20240111	2480	-1.01	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
20	20240426	141312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	15	2	0.62	49484325	20174	349.45	2430	2480	2415	3165	1705	2435	2452.88	0.16	0	970	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	153.12	1.26	12	0.59	16.00	1938.00	2480	20240426	-1.21	2020	20231208	21.29	2480	-1.21	20240426	2100	16.67	20240111	2480	-1.21	20240426	2020	21.29	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
21	20240426	131312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2480	45	2	1.85	46510040	18965	328.51	2430	2480	2415	3165	1705	2435	2452.41	0.16	0	900	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	85	155.00	1.28	12	0.55	16.00	1938.00	2480	20240426	0.00	2020	20231208	22.77	2480	0.00	20240426	2100	18.10	20240111	2480	0.00	20240426	2020	22.77	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
22	20240426	121311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	20	2	0.82	24223170	9926	171.94	2430	2455	2415	3165	1705	2435	2440.38	0.16	0	572	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	153.44	1.27	12	0.29	16.00	1938.00	2455	20240426	0.00	2020	20231208	21.53	2455	0.00	20240426	2100	16.90	20240111	2455	0.00	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
23	20240426	111305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2450	15	2	0.62	21235770	8709	150.86	2430	2455	2415	3165	1705	2435	2438.37	0.16	0	572	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	153.12	1.26	12	0.25	16.00	1938.00	2455	20240426	-0.20	2020	20231208	21.29	2455	-0.20	20240426	2100	16.67	20240111	2455	-0.20	20240426	2020	21.29	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
24	20240426	101310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	10	2	0.41	9002275	3703	64.14	2430	2445	2415	3165	1705	2435	2431.08	0.16	0	214	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	84	152.81	1.26	12	0.11	16.00	1938.00	2445	20240426	0.00	2020	20231208	21.04	2445	0.00	20240426	2100	16.43	20240111	2445	0.00	20240426	2020	21.04	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
25	20240426	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-20	5	-0.82	263535	109	1.89	2430	2430	2415	3165	1705	2435	2417.75	0.16	0	20	2458	2446	2423	2411	2388	2452	2417	3	730	100	1700	5	1	3430000	83	150.94	1.25	12	0.00	16.00	1938.00	2435	20240416	-0.82	2020	20231208	19.55	2435	-0.82	20240416	2100	15.00	20240111	2435	-0.82	20240416	2020	19.55	20231208	0.00	N	413600	100	3 억		5388	N	N	0	N	00	N
26	20240425	161303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	15	2	0.62	13981175	5773	28.47	2420	2435	2400	3145	1695	2420	2421.82	0.17	0	3131	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	84	152.19	1.26	12	0.17	16.00	1938.00	2435	20240416	0.00	2020	20231208	20.54	2435	0.00	20240416	2100	15.95	20240111	2435	0.00	20240416	2020	20.54	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
27	20240425	151310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2435	15	2	0.62	13944650	5758	28.40	2420	2435	2400	3145	1695	2420	2421.79	0.17	0	3131	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	84	152.19	1.26	12	0.17	16.00	1938.00	2435	20240416	0.00	2020	20231208	20.54	2435	0.00	20240416	2100	15.95	20240111	2435	0.00	20240416	2020	20.54	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
28	20240425	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	12651770	5227	25.78	2420	2430	2400	3145	1695	2420	2420.46	0.17	0	3131	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.88	1.25	12	0.15	16.00	1938.00	2435	20240416	-0.21	2020	20231208	20.30	2435	-0.21	20240416	2100	15.71	20240111	2435	-0.21	20240416	2020	20.30	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
29	20240425	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	10757420	4446	21.93	2420	2430	2400	3145	1695	2420	2419.57	0.17	0	2969	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.13	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
30	20240425	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	6544200	2705	13.34	2420	2430	2400	3145	1695	2420	2419.30	0.17	0	2028	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.08	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
31	20240425	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	4847775	2004	9.88	2420	2430	2400	3145	1695	2420	2419.05	0.17	0	1328	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.06	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
32	20240425	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	3086035	1276	6.29	2420	2430	2400	3145	1695	2420	2418.52	0.17	0	636	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.04	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
33	20240425	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	727775	301	1.48	2420	2420	2410	3145	1695	2420	2417.86	0.17	0	-150	2470	2445	2410	2385	2350	2457	2397	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.01	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		5798	N	N	0	N	00	N
34	20240424	161245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	0	3	0.00	48965950	20276	57.18	2385	2435	2375	3145	1695	2420	2414.97	0.21	0	3668	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.59	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	0.00	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
35	20240424	151302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	0	3	0.00	48607845	20128	56.77	2385	2435	2375	3145	1695	2420	2414.94	0.21	0	3583	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.59	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	0.00	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
36	20240424	141303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	5	2	0.21	42888870	17765	50.10	2385	2435	2375	3145	1695	2420	2414.23	0.21	0	1483	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	151.56	1.25	12	0.52	16.00	1938.00	2435	20240416	-0.41	2020	20231208	20.05	2435	0.00	20240416	2100	15.48	20240111	2435	-0.41	20240416	2020	20.05	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
37	20240424	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	0	3	0.00	41892250	17354	48.94	2385	2435	2375	3145	1695	2420	2413.98	0.21	0	1473	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.51	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	0.00	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
38	20240424	121300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	0	3	0.00	16079760	6708	18.92	2385	2435	2375	3145	1695	2420	2397.10	0.21	0	1374	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	151.25	1.25	12	0.20	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	0.00	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
39	20240424	111258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-10	5	-0.41	13969120	5833	16.45	2385	2435	2375	3145	1695	2420	2394.84	0.21	0	1093	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	150.62	1.24	12	0.17	16.00	1938.00	2435	20240416	-1.03	2020	20231208	19.31	2435	0.00	20240416	2100	14.76	20240111	2435	-1.03	20240416	2020	19.31	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
40	20240424	101255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	-10	5	-0.41	11872230	4963	14.00	2385	2435	2375	3145	1695	2420	2392.15	0.21	0	956	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	83	150.62	1.24	12	0.14	16.00	1938.00	2435	20240416	-1.03	2020	20231208	19.31	2435	0.00	20240416	2100	14.76	20240111	2435	-1.03	20240416	2020	19.31	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
41	20240424	091300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	-20	5	-0.83	1678925	701	1.98	2385	2435	2380	3145	1695	2420	2395.04	0.21	0	-3	2470	2445	2405	2380	2340	2457	2392	3	725	100	1690	5	1	3430000	82	150.00	1.24	12	0.02	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	0.00	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		7171	N	N	0	N	00	N
42	20240423	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	20	2	0.83	85175240	35457	135.68	2395	2430	2365	3120	1680	2400	2402.21	0.20	0	3863	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	83	151.25	1.25	12	1.03	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
43	20240423	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	20	2	0.83	85001255	35385	135.40	2395	2430	2365	3120	1680	2400	2402.18	0.20	0	3813	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	83	151.25	1.25	12	1.03	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
44	20240423	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	10	2	0.42	84396330	35135	134.45	2395	2430	2365	3120	1680	2400	2402.06	0.20	0	3565	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	83	150.62	1.24	12	1.02	16.00	1938.00	2435	20240416	-1.03	2020	20231208	19.31	2435	-1.03	20240416	2100	14.76	20240111	2435	-1.03	20240416	2020	19.31	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
45	20240423	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	57095025	23852	91.27	2395	2415	2365	3120	1680	2400	2393.72	0.20	0	3348	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	82	150.00	1.24	12	0.70	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	-1.44	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
46	20240423	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	54470660	22757	87.08	2395	2415	2365	3120	1680	2400	2393.58	0.20	0	2635	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	82	150.00	1.24	12	0.66	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	-1.44	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
47	20240423	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-15	5	-0.62	52544630	21953	84.00	2395	2415	2365	3120	1680	2400	2393.51	0.20	0	1860	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	82	149.06	1.23	12	0.64	16.00	1938.00	2435	20240416	-2.05	2020	20231208	18.07	2435	-2.05	20240416	2100	13.57	20240111	2435	-2.05	20240416	2020	18.07	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
48	20240423	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	27011870	11281	43.17	2395	2415	2380	3120	1680	2400	2394.46	0.20	0	843	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	82	150.00	1.24	12	0.33	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	-1.44	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
49	20240423	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-15	5	-0.62	1919070	804	3.08	2395	2395	2385	3120	1680	2400	2386.90	0.20	0	162	2453	2426	2393	2366	2333	2440	2380	3	720	100	1680	5	1	3430000	82	149.06	1.23	12	0.02	16.00	1938.00	2435	20240416	-2.05	2020	20231208	18.07	2435	-2.05	20240416	2100	13.57	20240111	2435	-2.05	20240416	2020	18.07	20231208	0.00	N	413600	100	3 억		6864	N	N	0	N	00	N
50	20240422	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	30	2	1.27	61948205	26133	209.15	2370	2420	2360	3080	1660	2370	2370.50	0.20	0	-8588	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	82	150.00	1.24	12	0.76	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	-1.44	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
51	20240422	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	59477055	25097	200.86	2370	2420	2360	3080	1660	2370	2369.89	0.20	0	-8398	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	148.12	1.22	12	0.73	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
52	20240422	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	42900510	18104	144.89	2370	2420	2360	3080	1660	2370	2369.67	0.20	0	-3370	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	148.12	1.22	12	0.53	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
53	20240422	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	33798445	14262	114.14	2370	2420	2360	3080	1660	2370	2369.83	0.20	0	-1023	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	147.81	1.22	12	0.42	16.00	1938.00	2435	20240416	-2.87	2020	20231208	17.08	2435	-2.87	20240416	2100	12.62	20240111	2435	-2.87	20240416	2020	17.08	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
54	20240422	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	26607415	11221	89.80	2370	2420	2365	3080	1660	2370	2371.22	0.20	0	-1846	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	148.12	1.22	12	0.33	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
55	20240422	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	20892355	8811	70.52	2370	2420	2365	3080	1660	2370	2371.17	0.20	0	-465	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	148.12	1.22	12	0.26	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
56	20240422	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	25	2	1.05	8278160	3484	27.88	2370	2420	2370	3080	1660	2370	2376.05	0.20	0	673	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	82	149.69	1.24	12	0.10	16.00	1938.00	2435	20240416	-1.64	2020	20231208	18.56	2435	-1.64	20240416	2100	14.05	20240111	2435	-1.64	20240416	2020	18.56	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
57	20240422	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	474000	200	1.60	2370	2370	2370	3080	1660	2370	2370.00	0.20	0	-30	2396	2382	2361	2347	2326	2390	2355	3	710	100	1650	5	1	3430000	81	148.12	1.22	12	0.01	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		6748	N	N	0	N	00	N
58	20240419	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	29498420	12495	122.62	2360	2375	2340	3065	1655	2360	2360.82	0.21	0	4813	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	148.12	1.22	12	0.36	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
59	20240419	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	27930665	11833	116.12	2360	2375	2340	3065	1655	2360	2360.40	0.21	0	4706	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	147.50	1.22	12	0.34	16.00	1938.00	2435	20240416	-3.08	2020	20231208	16.83	2435	-3.08	20240416	2100	12.38	20240111	2435	-3.08	20240416	2020	16.83	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
60	20240419	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	25629750	10860	106.58	2360	2375	2340	3065	1655	2360	2360.01	0.21	0	3804	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	147.81	1.22	12	0.32	16.00	1938.00	2435	20240416	-2.87	2020	20231208	17.08	2435	-2.87	20240416	2100	12.62	20240111	2435	-2.87	20240416	2020	17.08	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
61	20240419	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	18741410	7944	77.96	2360	2375	2340	3065	1655	2360	2359.19	0.21	0	2118	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	148.44	1.23	12	0.23	16.00	1938.00	2435	20240416	-2.46	2020	20231208	17.57	2435	-2.46	20240416	2100	13.10	20240111	2435	-2.46	20240416	2020	17.57	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
62	20240419	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	17982115	7623	74.81	2360	2375	2340	3065	1655	2360	2358.93	0.21	0	1825	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	147.81	1.22	12	0.22	16.00	1938.00	2435	20240416	-2.87	2020	20231208	17.08	2435	-2.87	20240416	2100	12.62	20240111	2435	-2.87	20240416	2020	17.08	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
63	20240419	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	15027605	6370	62.51	2360	2375	2355	3065	1655	2360	2359.12	0.21	0	1150	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	147.50	1.22	12	0.19	16.00	1938.00	2435	20240416	-3.08	2020	20231208	16.83	2435	-3.08	20240416	2100	12.38	20240111	2435	-3.08	20240416	2020	16.83	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
64	20240419	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	4995115	2117	20.78	2360	2375	2355	3065	1655	2360	2359.53	0.21	0	68	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	148.44	1.23	12	0.06	16.00	1938.00	2435	20240416	-2.46	2020	20231208	17.57	2435	-2.46	20240416	2100	13.10	20240111	2435	-2.46	20240416	2020	17.57	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
65	20240419	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	1180000	500	4.91	2360	2360	2360	3065	1655	2360	2360.00	0.21	0	0	2406	2382	2361	2337	2316	2372	2327	3	705	100	1650	5	1	3430000	81	147.50	1.22	12	0.01	16.00	1938.00	2435	20240416	-3.08	2020	20231208	16.83	2435	-3.08	20240416	2100	12.38	20240111	2435	-3.08	20240416	2020	16.83	20231208	0.00	N	413600	100	3 억		7167	N	N	0	N	00	N
66	20240418	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-25	5	-1.05	24126040	10190	27.80	2385	2385	2340	3100	1670	2385	2367.62	0.22	0	-1705	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	81	147.50	1.22	12	0.30	16.00	1938.00	2435	20240416	-3.08	2020	20231208	16.83	2435	-3.08	20240416	2100	12.38	20240111	2435	-3.08	20240416	2020	16.83	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
67	20240418	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-25	5	-1.05	22678750	9577	26.13	2385	2385	2340	3100	1670	2385	2368.04	0.22	0	-1578	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	81	147.50	1.22	12	0.28	16.00	1938.00	2435	20240416	-3.08	2020	20231208	16.83	2435	-3.08	20240416	2100	12.38	20240111	2435	-3.08	20240416	2020	16.83	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
68	20240418	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	19980770	8436	23.01	2385	2385	2340	3100	1670	2385	2368.51	0.22	0	-1512	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	81	147.81	1.22	12	0.25	16.00	1938.00	2435	20240416	-2.87	2020	20231208	17.08	2435	-2.87	20240416	2100	12.62	20240111	2435	-2.87	20240416	2020	17.08	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
69	20240418	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	16481000	6956	18.98	2385	2385	2340	3100	1670	2385	2369.32	0.22	0	-1501	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	81	148.12	1.22	12	0.20	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
70	20240418	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	13154805	5558	15.16	2385	2385	2340	3100	1670	2385	2366.82	0.22	0	-1410	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	82	148.75	1.23	12	0.16	16.00	1938.00	2435	20240416	-2.26	2020	20231208	17.82	2435	-2.26	20240416	2100	13.33	20240111	2435	-2.26	20240416	2020	17.82	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
71	20240418	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	10949190	4632	12.64	2385	2385	2340	3100	1670	2385	2363.81	0.22	0	-979	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	82	149.06	1.23	12	0.14	16.00	1938.00	2435	20240416	-2.05	2020	20231208	18.07	2435	-2.05	20240416	2100	13.57	20240111	2435	-2.05	20240416	2020	18.07	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
72	20240418	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	7860480	3335	9.10	2385	2385	2340	3100	1670	2385	2356.97	0.22	0	53	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	81	148.12	1.22	12	0.10	16.00	1938.00	2435	20240416	-2.67	2020	20231208	17.33	2435	-2.67	20240416	2100	12.86	20240111	2435	-2.67	20240416	2020	17.33	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
73	20240418	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	190800	80	0.22	2385	2385	2385	3100	1670	2385	2385.00	0.22	0	0	2448	2416	2398	2366	2348	2407	2357	3	715	100	1660	5	1	3430000	82	149.06	1.23	12	0.00	16.00	1938.00	2435	20240416	-2.05	2020	20231208	18.07	2435	-2.05	20240416	2100	13.57	20240111	2435	-2.05	20240416	2020	18.07	20231208	0.00	N	413600	100	3 억		7478	N	N	0	N	00	N
74	20240417	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	87973800	36656	24.71	2395	2430	2380	3060	1650	2355	2399.98	0.21	0	430	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	149.06	1.23	12	1.07	16.00	1938.00	2435	20240416	-2.05	2020	20231208	18.07	2435	-2.05	20240416	2100	13.57	20240111	2435	-2.05	20240416	2020	18.07	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
75	20240417	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	45	2	1.91	85500455	35621	24.01	2395	2430	2380	3060	1650	2355	2400.28	0.21	0	429	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	150.00	1.24	12	1.04	16.00	1938.00	2435	20240416	-1.44	2020	20231208	18.81	2435	-1.44	20240416	2100	14.29	20240111	2435	-1.44	20240416	2020	18.81	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
76	20240417	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	77662130	32352	21.81	2395	2430	2380	3060	1650	2355	2400.54	0.21	0	400	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	149.38	1.23	12	0.94	16.00	1938.00	2435	20240416	-1.85	2020	20231208	18.32	2435	-1.85	20240416	2100	13.81	20240111	2435	-1.85	20240416	2020	18.32	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
77	20240417	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	75114560	31285	21.09	2395	2430	2380	3060	1650	2355	2400.98	0.21	0	388	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	149.38	1.23	12	0.91	16.00	1938.00	2435	20240416	-1.85	2020	20231208	18.32	2435	-1.85	20240416	2100	13.81	20240111	2435	-1.85	20240416	2020	18.32	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
78	20240417	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	40	2	1.70	74841985	31171	21.01	2395	2430	2380	3060	1650	2355	2401.01	0.21	0	366	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	149.69	1.24	12	0.91	16.00	1938.00	2435	20240416	-1.64	2020	20231208	18.56	2435	-1.64	20240416	2100	14.05	20240111	2435	-1.64	20240416	2020	18.56	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
79	20240417	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	65	2	2.76	59110880	24622	16.60	2395	2430	2380	3060	1650	2355	2400.73	0.21	0	342	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	83	151.25	1.25	12	0.72	16.00	1938.00	2435	20240416	-0.62	2020	20231208	19.80	2435	-0.62	20240416	2100	15.24	20240111	2435	-0.62	20240416	2020	19.80	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
80	20240417	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	55	2	2.34	43015860	17973	12.11	2395	2420	2380	3060	1650	2355	2393.36	0.21	0	326	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	83	150.62	1.24	12	0.52	16.00	1938.00	2435	20240416	-1.03	2020	20231208	19.31	2435	-1.03	20240416	2100	14.76	20240111	2435	-1.03	20240416	2020	19.31	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
81	20240417	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	3882575	1627	1.10	2395	2395	2380	3060	1650	2355	2386.34	0.21	0	76	2531	2442	2346	2257	2161	2487	2302	3	705	100	1640	5	1	3430000	82	148.75	1.23	12	0.05	16.00	1938.00	2435	20240416	-2.26	2020	20231208	17.82	2435	-2.26	20240416	2100	13.33	20240111	2435	-2.26	20240416	2020	17.82	20231208	0.00	N	413600	100	3 억		7048	N	N	0	N	00	N
82	20240416	161139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	105	2	4.67	346993825	148322	1070.53	2250	2435	2250	2925	1575	2250	2339.46	0.13	0	2420	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	81	147.19	1.22	12	4.32	16.00	1938.00	2435	20240416	-3.29	2020	20231208	16.58	2435	-3.29	20240416	2100	12.14	20240111	2435	-3.29	20240416	2020	16.58	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
83	20240416	151137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	145	2	6.44	340557930	145611	1050.96	2250	2435	2250	2925	1575	2250	2338.82	0.13	0	3874	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	82	149.69	1.24	12	4.25	16.00	1938.00	2435	20240416	-1.64	2020	20231208	18.56	2435	-1.64	20240416	2100	14.05	20240111	2435	-1.64	20240416	2020	18.56	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
84	20240416	141139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2355	105	2	4.67	197680545	85809	619.34	2250	2365	2250	2925	1575	2250	2303.73	0.13	0	744	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	81	147.19	1.22	12	2.50	16.00	1938.00	2365	20240416	-0.42	2020	20231208	16.58	2365	-0.42	20240416	2100	12.14	20240111	2365	-0.42	20240416	2020	16.58	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
85	20240416	131135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2340	90	2	4.00	171162310	74528	537.91	2250	2350	2250	2925	1575	2250	2296.62	0.13	0	828	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	80	146.25	1.21	12	2.17	16.00	1938.00	2350	20240416	-0.43	2020	20231208	15.84	2350	-0.43	20240416	2100	11.43	20240111	2350	-0.43	20240416	2020	15.84	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
86	20240416	121138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	50	2	2.22	120683415	52853	381.47	2250	2310	2250	2925	1575	2250	2283.38	0.13	0	242	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	79	143.75	1.19	12	1.54	16.00	1938.00	2310	20240416	-0.43	2020	20231208	13.86	2310	-0.43	20240416	2100	9.52	20240111	2310	-0.43	20240416	2020	13.86	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
87	20240416	111133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	50	2	2.22	87026920	38152	275.37	2250	2305	2250	2925	1575	2250	2281.06	0.13	0	287	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	79	143.75	1.19	12	1.11	16.00	1938.00	2305	20240416	-0.22	2020	20231208	13.86	2305	-0.22	20240416	2100	9.52	20240111	2305	-0.22	20240416	2020	13.86	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
88	20240416	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	15724175	6977	50.36	2250	2265	2250	2925	1575	2250	2253.72	0.13	0	-1	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	78	141.56	1.17	12	0.20	16.00	1938.00	2300	20230607	-1.52	2020	20231208	12.13	2265	0.00	20240416	2100	7.86	20240111	2300	-1.52	20230607	2020	12.13	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
89	20240416	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	8505000	3780	27.28	2250	2250	2250	2925	1575	2250	2250.00	0.13	0	0	2266	2257	2251	2242	2236	2255	2240	3	675	100	1570	5	1	3430000	77	140.62	1.16	12	0.11	16.00	1938.00	2300	20230607	-2.17	2020	20231208	11.39	2260	-0.44	20240412	2100	7.14	20240111	2300	-2.17	20230607	2020	11.39	20231208	0.00	N	413600	100	3 억		4627	N	N	0	N	00	N
90	20240415	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	31165030	13855	47.60	2260	2260	2245	2935	1585	2260	2249.37	0.14	0	-10	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.40	16.00	1938.00	2300	20230607	-2.17	2020	20231208	11.39	2260	0.00	20240412	2100	7.14	20240111	2300	-2.17	20230607	2020	11.39	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
91	20240415	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	28854290	12828	44.07	2260	2260	2245	2935	1585	2260	2249.32	0.14	0	-8	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.31	1.16	12	0.37	16.00	1938.00	2300	20230607	-2.39	2020	20231208	11.14	2260	0.00	20240412	2100	6.90	20240111	2300	-2.39	20230607	2020	11.14	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
92	20240415	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	28005670	12450	42.78	2260	2260	2245	2935	1585	2260	2249.45	0.14	0	-5	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.31	1.16	12	0.36	16.00	1938.00	2300	20230607	-2.39	2020	20231208	11.14	2260	0.00	20240412	2100	6.90	20240111	2300	-2.39	20230607	2020	11.14	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
93	20240415	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	24624700	10944	37.60	2260	2260	2250	2935	1585	2260	2250.06	0.14	0	-3	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.32	16.00	1938.00	2300	20230607	-2.17	2020	20231208	11.39	2260	0.00	20240412	2100	7.14	20240111	2300	-2.17	20230607	2020	11.39	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
94	20240415	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	24068950	10697	36.75	2260	2260	2250	2935	1585	2260	2250.07	0.14	0	-2	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.31	16.00	1938.00	2300	20230607	-2.17	2020	20231208	11.39	2260	0.00	20240412	2100	7.14	20240111	2300	-2.17	20230607	2020	11.39	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
95	20240415	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	23868700	10608	36.45	2260	2260	2250	2935	1585	2260	2250.07	0.14	0	-2	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.31	16.00	1938.00	2300	20230607	-2.17	2020	20231208	11.39	2260	0.00	20240412	2100	7.14	20240111	2300	-2.17	20230607	2020	11.39	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
96	20240415	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	2029760	902	3.10	2260	2260	2250	2935	1585	2260	2250.29	0.14	0	-2	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	77	140.94	1.16	12	0.03	16.00	1938.00	2300	20230607	-1.96	2020	20231208	11.63	2260	0.00	20240412	2100	7.38	20240111	2300	-1.96	20230607	2020	11.63	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
97	20240415	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	56495	25	0.09	2260	2260	2255	2935	1585	2260	2259.80	0.14	0	-1	2286	2272	2246	2232	2206	2280	2240	3	675	100	1580	5	1	3430000	78	141.25	1.17	12	0.00	16.00	1938.00	2300	20230607	-1.74	2020	20231208	11.88	2260	0.00	20240412	2100	7.62	20240111	2300	-1.74	20230607	2020	11.88	20231208	0.00	N	413600	100	3 억		4637	N	N	0	N	00	N
98	20240412	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	40	2	1.80	65119580	29105	55.65	2220	2260	2220	2885	1555	2220	2237.40	0.11	0	897	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	78	141.25	1.17	12	0.85	16.00	1938.00	2300	20230607	-1.74	2020	20231208	11.88	2260	0.00	20240412	2100	7.62	20240111	2300	-1.74	20230607	2020	11.88	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
99	20240412	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	40	2	1.80	61404225	27459	52.50	2220	2260	2220	2885	1555	2220	2236.21	0.11	0	899	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	78	141.25	1.17	12	0.80	16.00	1938.00	2300	20230607	-1.74	2020	20231208	11.88	2260	0.00	20240412	2100	7.62	20240111	2300	-1.74	20230607	2020	11.88	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
100	20240412	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	40	2	1.80	55305410	24751	47.32	2220	2260	2220	2885	1555	2220	2234.47	0.11	0	904	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	78	141.25	1.17	12	0.72	16.00	1938.00	2300	20230607	-1.74	2020	20231208	11.88	2260	0.00	20240412	2100	7.62	20240111	2300	-1.74	20230607	2020	11.88	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
101	20240412	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	41614835	18650	35.66	2220	2235	2220	2885	1555	2220	2231.36	0.11	0	906	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	77	139.69	1.15	12	0.54	16.00	1938.00	2300	20230607	-2.83	2020	20231208	10.64	2235	0.00	20240412	2100	6.43	20240111	2300	-2.83	20230607	2020	10.64	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
102	20240412	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	39382600	17649	33.75	2220	2235	2220	2885	1555	2220	2231.44	0.11	0	906	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	76	139.06	1.15	12	0.51	16.00	1938.00	2300	20230607	-3.26	2020	20231208	10.15	2235	-0.45	20240412	2100	5.95	20240111	2300	-3.26	20230607	2020	10.15	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
103	20240412	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	36283040	16259	31.09	2220	2235	2220	2885	1555	2220	2231.57	0.11	0	906	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	77	139.69	1.15	12	0.47	16.00	1938.00	2300	20230607	-2.83	2020	20231208	10.64	2235	0.00	20240412	2100	6.43	20240111	2300	-2.83	20230607	2020	10.64	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
104	20240412	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	21690725	9730	18.60	2220	2235	2220	2885	1555	2220	2229.26	0.11	0	-31	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	76	139.38	1.15	12	0.28	16.00	1938.00	2300	20230607	-3.04	2020	20231208	10.40	2235	-0.22	20240412	2100	6.19	20240111	2300	-3.04	20230607	2020	10.40	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
105	20240412	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	350805	158	0.30	2220	2230	2220	2885	1555	2220	2220.28	0.11	0	7	2243	2231	2218	2206	2193	2232	2207	3	665	100	1550	5	1	3430000	76	138.75	1.15	12	0.00	16.00	1938.00	2300	20230607	-3.48	2020	20231208	9.90	2230	0.00	20240411	2100	5.71	20240111	2300	-3.48	20230607	2020	9.90	20231208	0.00	N	413600	100	3 억		3740	N	N	0	N	00	N
106	20240411	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	115942905	52301	125.78	2220	2230	2205	2860	1540	2200	2216.84	0.11	0	62	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	1.52	16.00	1938.00	2300	20230607	-3.48	2020	20231208	9.90	2230	-0.45	20240411	2100	5.71	20240111	2300	-3.48	20230607	2020	9.90	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
107	20240411	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	112870420	50917	122.45	2220	2230	2205	2860	1540	2200	2216.75	0.11	0	56	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	1.48	16.00	1938.00	2300	20230607	-3.48	2020	20231208	9.90	2230	-0.45	20240411	2100	5.71	20240111	2300	-3.48	20230607	2020	9.90	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
108	20240411	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	107283125	48401	116.40	2220	2230	2205	2860	1540	2200	2216.55	0.11	0	47	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	139.06	1.15	12	1.41	16.00	1938.00	2300	20230607	-3.26	2020	20231208	10.15	2230	-0.22	20240411	2100	5.95	20240111	2300	-3.26	20230607	2020	10.15	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
109	20240411	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	71593755	32282	77.64	2220	2230	2210	2860	1540	2200	2217.76	0.11	0	48	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	139.38	1.15	12	0.94	16.00	1938.00	2300	20230607	-3.04	2020	20231208	10.40	2230	0.00	20240411	2100	6.19	20240111	2300	-3.04	20230607	2020	10.40	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
110	20240411	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	60458100	27282	65.61	2220	2225	2210	2860	1540	2200	2216.04	0.11	0	48	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	0.80	16.00	1938.00	2300	20230607	-3.48	2020	20231208	9.90	2225	0.00	20240228	2100	5.71	20240111	2300	-3.48	20230607	2020	9.90	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
111	20240411	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	60447000	27277	65.60	2220	2225	2210	2860	1540	2200	2216.04	0.11	0	48	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	0.80	16.00	1938.00	2300	20230607	-3.48	2020	20231208	9.90	2225	0.00	20240228	2100	5.71	20240111	2300	-3.48	20230607	2020	9.90	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
112	20240411	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	34320020	15502	37.28	2220	2220	2210	2860	1540	2200	2213.91	0.11	0	48	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.44	1.14	12	0.45	16.00	1938.00	2300	20230607	-3.70	2020	20231208	9.65	2225	-0.45	20240228	2100	5.48	20240111	2300	-3.70	20230607	2020	9.65	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
113	20240411	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5149600	2328	5.60	2220	2220	2210	2860	1540	2200	2212.03	0.11	0	7	2246	2222	2196	2172	2146	2235	2185	3	660	100	1540	5	1	3430000	76	138.12	1.14	12	0.07	16.00	1938.00	2300	20230607	-3.91	2020	20231208	9.41	2225	-0.67	20240228	2100	5.24	20240111	2300	-3.91	20230607	2020	9.41	20231208	0.00	N	413600	100	3 억		3678	N	N	0	N	00	N
114	20240409	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	35	2	1.62	91349205	41581	4589.51	2175	2220	2170	2810	1520	2165	2196.90	0.11	0	-16	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	75	137.50	1.14	12	1.21	16.00	1938.00	2300	20230607	-4.35	2020	20231208	8.91	2225	-1.12	20240228	2100	4.76	20240111	2300	-4.35	20230607	2020	8.91	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
115	20240409	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	40	2	1.85	85288205	38826	4285.43	2175	2220	2170	2810	1520	2165	2196.68	0.11	0	-15	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	76	137.81	1.14	12	1.13	16.00	1938.00	2300	20230607	-4.13	2020	20231208	9.16	2225	-0.90	20240228	2100	5.00	20240111	2300	-4.13	20230607	2020	9.16	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
116	20240409	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	78115175	35568	3925.83	2175	2220	2170	2810	1520	2165	2196.22	0.11	0	-9	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	75	137.19	1.13	12	1.04	16.00	1938.00	2300	20230607	-4.57	2020	20231208	8.66	2225	-1.35	20240228	2100	4.52	20240111	2300	-4.57	20230607	2020	8.66	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
117	20240409	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	35	2	1.62	66259980	30167	3329.69	2175	2220	2170	2810	1520	2165	2196.44	0.11	0	-7	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	75	137.50	1.14	12	0.88	16.00	1938.00	2300	20230607	-4.35	2020	20231208	8.91	2225	-1.12	20240228	2100	4.76	20240111	2300	-4.35	20230607	2020	8.91	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
118	20240409	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	35	2	1.62	63672855	28991	3199.89	2175	2220	2170	2810	1520	2165	2196.30	0.11	0	-4	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	75	137.50	1.14	12	0.85	16.00	1938.00	2300	20230607	-4.35	2020	20231208	8.91	2225	-1.12	20240228	2100	4.76	20240111	2300	-4.35	20230607	2020	8.91	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
119	20240409	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	56439250	25703	2836.98	2175	2220	2170	2810	1520	2165	2195.82	0.11	0	-5	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	75	137.19	1.13	12	0.75	16.00	1938.00	2300	20230607	-4.57	2020	20231208	8.66	2225	-1.35	20240228	2100	4.52	20240111	2300	-4.57	20230607	2020	8.66	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
120	20240409	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1332440	614	67.77	2175	2175	2170	2810	1520	2165	2170.10	0.11	0	-2	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	74	135.62	1.12	12	0.02	16.00	1938.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
121	20240409	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	26090	12	1.32	2175	2175	2170	2810	1520	2165	2174.17	0.11	0	-2	2191	2177	2161	2147	2131	2185	2155	3	645	100	1510	5	1	3430000	74	135.62	1.12	12	0.00	16.00	1938.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3694	N	N	0	N	00	N
122	20240408	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1946930	906	2.32	2150	2175	2145	2825	1525	2175	2148.93	0.11	0	-5	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	74	135.31	1.12	12	0.03	16.00	1938.00	2300	20230607	-5.87	2020	20231208	7.18	2225	-2.70	20240228	2100	3.10	20240111	2300	-5.87	20230607	2020	7.18	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
123	20240408	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1886315	878	2.25	2150	2175	2145	2825	1525	2175	2148.42	0.11	0	-4	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	74	135.31	1.12	12	0.03	16.00	1938.00	2300	20230607	-5.87	2020	20231208	7.18	2225	-2.70	20240228	2100	3.10	20240111	2300	-5.87	20230607	2020	7.18	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
124	20240408	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1879830	875	2.24	2150	2175	2145	2825	1525	2175	2148.38	0.11	0	-2	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	74	135.31	1.12	12	0.03	16.00	1938.00	2300	20230607	-5.87	2020	20231208	7.18	2225	-2.70	20240228	2100	3.10	20240111	2300	-5.87	20230607	2020	7.18	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
125	20240408	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1663340	775	1.98	2150	2175	2145	2825	1525	2175	2146.25	0.11	0	0	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.02	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
126	20240408	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1663340	775	1.98	2150	2175	2145	2825	1525	2175	2146.25	0.11	0	0	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.02	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
127	20240408	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1663340	775	1.98	2150	2175	2145	2825	1525	2175	2146.25	0.11	0	0	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.02	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
128	20240408	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1598090	745	1.91	2150	2175	2145	2825	1525	2175	2145.09	0.11	0	0	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.02	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
129	20240408	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.11	0	0	2235	2205	2185	2155	2135	2200	2150	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.00	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3699	N	N	0	N	00	N
130	20240405	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	85713830	39073	275.86	2175	2215	2165	2830	1530	2180	2193.68	0.10	0	399	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	1.14	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
131	20240405	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	82707950	37691	266.10	2175	2215	2165	2830	1530	2180	2194.37	0.10	0	394	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	1.10	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
132	20240405	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	81850990	37297	263.32	2175	2215	2165	2830	1530	2180	2194.57	0.10	0	537	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	1.09	16.00	1938.00	2300	20230607	-5.43	2020	20231208	7.67	2225	-2.25	20240228	2100	3.57	20240111	2300	-5.43	20230607	2020	7.67	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
133	20240405	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	79631490	36277	256.12	2175	2215	2165	2830	1530	2180	2195.10	0.10	0	537	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	136.25	1.12	12	1.06	16.00	1938.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
134	20240405	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	74042390	33717	238.05	2175	2215	2165	2830	1530	2180	2196.00	0.10	0	537	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.98	16.00	1938.00	2300	20230607	-4.57	2020	20231208	8.66	2225	-1.35	20240228	2100	4.52	20240111	2300	-4.57	20230607	2020	8.66	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
135	20240405	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	74042390	33717	238.05	2175	2215	2165	2830	1530	2180	2196.00	0.10	0	537	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.98	16.00	1938.00	2300	20230607	-4.57	2020	20231208	8.66	2225	-1.35	20240228	2100	4.52	20240111	2300	-4.57	20230607	2020	8.66	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
136	20240405	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	30	2	1.38	30837930	14077	99.39	2175	2215	2165	2830	1530	2180	2190.66	0.10	0	126	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	76	138.12	1.14	12	0.41	16.00	1938.00	2300	20230607	-3.91	2020	20231208	9.41	2225	-0.67	20240228	2100	5.24	20240111	2300	-3.91	20230607	2020	9.41	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
137	20240405	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	30500	14	0.10	2175	2180	2175	2830	1530	2180	2178.57	0.10	0	-4	2203	2191	2168	2156	2133	2197	2162	3	650	100	1520	5	1	3430000	75	136.25	1.12	12	0.00	16.00	1938.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3300	N	N	0	N	00	N
138	20240404	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	30761855	14164	201.74	2145	2180	2145	2785	1505	2145	2171.83	0.10	0	20	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	75	136.25	1.12	12	0.41	16.00	1938.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
139	20240404	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	30666060	14120	201.11	2145	2180	2145	2785	1505	2145	2171.82	0.10	0	15	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	75	136.25	1.12	12	0.41	16.00	1938.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
140	20240404	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	30620380	14099	200.81	2145	2180	2145	2785	1505	2145	2171.81	0.10	0	15	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	75	136.25	1.12	12	0.41	16.00	1938.00	2300	20230607	-5.22	2020	20231208	7.92	2225	-2.02	20240228	2100	3.81	20240111	2300	-5.22	20230607	2020	7.92	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
141	20240404	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	21900595	10099	143.84	2145	2180	2145	2785	1505	2145	2168.59	0.10	0	18	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	74	135.62	1.12	12	0.29	16.00	1938.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
142	20240404	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	21900595	10099	143.84	2145	2180	2145	2785	1505	2145	2168.59	0.10	0	18	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	74	135.62	1.12	12	0.29	16.00	1938.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
143	20240404	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	21896255	10097	143.81	2145	2180	2145	2785	1505	2145	2168.59	0.10	0	20	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	74	135.62	1.12	12	0.29	16.00	1938.00	2300	20230607	-5.65	2020	20231208	7.43	2225	-2.47	20240228	2100	3.33	20240111	2300	-5.65	20230607	2020	7.43	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
144	20240404	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	5912510	2748	39.14	2145	2160	2145	2785	1505	2145	2151.57	0.10	0	6	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	74	135.00	1.11	12	0.08	16.00	1938.00	2300	20230607	-6.09	2020	20231208	6.93	2225	-2.92	20240228	2100	2.86	20240111	2300	-6.09	20230607	2020	6.93	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
145	20240404	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1123980	524	7.46	2145	2145	2145	2785	1505	2145	2145.00	0.10	0	0	2155	2150	2145	2140	2135	2147	2137	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.02	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3280	N	N	0	N	00	N
146	20240403	161025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	15061105	7021	22.94	2150	2150	2140	2800	1510	2155	2145.15	0.10	0	-21	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.20	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
147	20240403	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	13743515	6407	20.94	2150	2150	2140	2800	1510	2155	2145.08	0.10	0	-132	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.19	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
148	20240403	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	12803990	5969	19.51	2150	2150	2140	2800	1510	2155	2145.08	0.10	0	-12	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.17	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
149	20240403	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	11999615	5594	18.28	2150	2150	2140	2800	1510	2155	2145.09	0.10	0	-12	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.16	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
150	20240403	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	9283580	4330	14.15	2150	2150	2140	2800	1510	2155	2144.01	0.10	0	-9	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.13	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
151	20240403	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2996215	1400	4.58	2150	2150	2140	2800	1510	2155	2140.15	0.10	0	-3	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.04	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
152	20240403	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2418225	1130	3.69	2150	2150	2140	2800	1510	2155	2140.02	0.10	0	-1	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.03	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
153	20240403	091022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	4300	2	0.01	2150	2150	2150	2800	1510	2155	2150.00	0.10	0	0	2181	2167	2146	2132	2111	2175	2140	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.00	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3301	N	N	0	N	00	N
154	20240402	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	65501955	30601	160.93	2145	2160	2125	2795	1505	2150	2140.52	0.09	0	-2814	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	74	134.69	1.11	12	0.89	16.00	1938.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
155	20240402	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	64546650	30154	158.58	2145	2160	2125	2795	1505	2150	2140.57	0.09	0	-2817	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	73	133.75	1.10	12	0.88	16.00	1938.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
156	20240402	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	63261730	29551	155.41	2145	2160	2125	2795	1505	2150	2140.76	0.09	0	-2215	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	73	133.12	1.10	12	0.86	16.00	1938.00	2300	20230607	-7.39	2020	20231208	5.45	2225	-4.27	20240228	2100	1.43	20240111	2300	-7.39	20230607	2020	5.45	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
157	20240402	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	59530025	27803	146.22	2145	2160	2125	2795	1505	2150	2141.14	0.09	0	-1529	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.81	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
158	20240402	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	58041285	27105	142.55	2145	2160	2125	2795	1505	2150	2141.35	0.09	0	-890	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.79	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
159	20240402	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	52316750	24428	128.47	2145	2160	2125	2795	1505	2150	2141.67	0.09	0	-257	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	73	133.75	1.10	12	0.71	16.00	1938.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
160	20240402	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	23116500	10811	56.86	2145	2155	2125	2795	1505	2150	2138.24	0.09	0	-65	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	74	134.69	1.11	12	0.32	16.00	1938.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
161	20240402	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.09	0	0	2173	2161	2143	2131	2113	2167	2137	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.00	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3115	N	N	0	N	00	N
162	20240401	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	40745025	19015	165.71	2140	2155	2125	2785	1505	2145	2142.78	0.09	0	-95	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.55	16.00	1938.00	2300	20230607	-6.52	2020	20231208	6.44	2225	-3.37	20240228	2100	2.38	20240111	2300	-6.52	20230607	2020	6.44	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
163	20240401	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	40686975	18988	165.47	2140	2155	2125	2785	1505	2145	2142.77	0.09	0	-95	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	73	133.44	1.10	12	0.55	16.00	1938.00	2300	20230607	-7.17	2020	20231208	5.69	2225	-4.04	20240228	2100	1.67	20240111	2300	-7.17	20230607	2020	5.69	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
164	20240401	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	39166650	18276	159.27	2140	2155	2125	2785	1505	2145	2143.06	0.09	0	-95	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	74	134.69	1.11	12	0.53	16.00	1938.00	2300	20230607	-6.30	2020	20231208	6.68	2225	-3.15	20240228	2100	2.62	20240111	2300	-6.30	20230607	2020	6.68	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
165	20240401	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	33740155	15743	137.19	2140	2150	2125	2785	1505	2145	2143.18	0.09	0	-64	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	73	132.81	1.10	12	0.46	16.00	1938.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
166	20240401	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	31902005	14878	129.66	2140	2150	2125	2785	1505	2145	2144.24	0.09	0	-64	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	73	132.81	1.10	12	0.43	16.00	1938.00	2300	20230607	-7.61	2020	20231208	5.20	2225	-4.49	20240228	2100	1.19	20240111	2300	-7.61	20230607	2020	5.20	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
167	20240401	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	28741430	13403	116.80	2140	2150	2140	2785	1505	2145	2144.40	0.09	0	-21	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.39	16.00	1938.00	2300	20230607	-6.74	2020	20231208	6.19	2225	-3.60	20240228	2100	2.14	20240111	2300	-6.74	20230607	2020	6.19	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
168	20240401	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	7280280	3402	29.65	2140	2140	2140	2785	1505	2145	2140.00	0.09	0	-21	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	73	133.75	1.10	12	0.10	16.00	1938.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N
169	20240401	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4280	2	0.02	2140	2140	2140	2785	1505	2145	2140.00	0.09	0	-2	2161	2152	2136	2127	2111	2157	2132	3	640	100	1500	5	1	3430000	73	133.75	1.10	12	0.00	16.00	1938.00	2300	20230607	-6.96	2020	20231208	5.94	2225	-3.82	20240228	2100	1.90	20240111	2300	-6.96	20230607	2020	5.94	20231208	0.00	N	413600	100	3 억		3210	N	N	0	N	00	N