KissMeData/435380/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	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5034690	2318	172.21	2180	2180	2170	2830	1530	2180	2172.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.04	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
3	20240430	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5032510	2317	172.14	2180	2180	2170	2830	1530	2180	2171.99	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.04	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
4	20240430	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1007160	462	34.32	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
5	20240430	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1007160	462	34.32	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
6	20240430	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1007160	462	34.32	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
7	20240430	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1007160	462	34.32	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
8	20240430	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1007160	462	34.32	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	-15	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
9	20240430	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		445	N	N	0	N	00	N
10	20240429	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2926650	1346	7.37	2180	2180	2170	2830	1530	2180	2174.33	0.01	0	346	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
11	20240429	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2909215	1338	7.33	2180	2180	2170	2830	1530	2180	2174.30	0.01	0	339	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
12	20240429	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2769710	1274	6.98	2180	2180	2170	2830	1530	2180	2174.03	0.01	0	278	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
13	20240429	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2649825	1219	6.67	2180	2180	2170	2830	1530	2180	2173.77	0.01	0	226	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
14	20240429	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2296685	1057	5.79	2180	2180	2170	2830	1530	2180	2172.83	0.01	0	168	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
15	20240429	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	769160	354	1.94	2180	2180	2170	2830	1530	2180	2172.77	0.01	0	68	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
16	20240429	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	172170	79	0.43	2180	2180	2175	2830	1530	2180	2179.37	0.01	0	45	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
17	20240429	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2203	2191	2173	2161	2143	2197	2167	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		495	N	N	0	N	00	N
18	20240426	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	39458430	18265	589.76	2165	2185	2155	2810	1520	2165	2160.33	0.01	0	420	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	125	40.37	1.07	12	0.32	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
19	20240426	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	39421370	18248	589.22	2165	2185	2155	2810	1520	2165	2160.31	0.01	0	437	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	125	40.37	1.07	12	0.32	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
20	20240426	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	37866105	17533	566.13	2165	2175	2155	2810	1520	2165	2159.70	0.01	0	356	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	125	40.28	1.07	12	0.31	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
21	20240426	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	37863930	17532	566.10	2165	2175	2155	2810	1520	2165	2159.70	0.01	0	356	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	125	40.28	1.07	12	0.31	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
22	20240426	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	37859580	17530	566.03	2165	2175	2155	2810	1520	2165	2159.70	0.01	0	356	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	125	40.28	1.07	12	0.31	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
23	20240426	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	11287865	5230	168.87	2165	2165	2155	2810	1520	2165	2158.29	0.01	0	238	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.09	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
24	20240426	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	11032985	5112	165.06	2165	2165	2155	2810	1520	2165	2158.25	0.01	0	120	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.09	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
25	20240426	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1296500	600	19.37	2165	2165	2160	2810	1520	2165	2160.83	0.01	0	0	2168	2166	2163	2161	2158	2167	2162	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
26	20240425	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6699305	3097	147.34	2165	2165	2160	2810	1520	2165	2163.16	0.01	0	2032	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
27	20240425	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6610540	3056	145.39	2165	2165	2160	2810	1520	2165	2163.13	0.01	0	1991	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
28	20240425	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3785230	1751	83.30	2165	2165	2160	2810	1520	2165	2161.75	0.01	0	1686	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
29	20240425	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2951260	1365	64.94	2165	2165	2160	2810	1520	2165	2162.10	0.01	0	1360	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
30	20240425	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2251420	1041	49.52	2165	2165	2160	2810	1520	2165	2162.75	0.01	0	1036	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
31	20240425	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1553740	718	34.16	2165	2165	2160	2810	1520	2165	2163.98	0.01	0	713	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
32	20240425	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	885485	409	19.46	2165	2165	2165	2810	1520	2165	2165.00	0.01	0	409	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
33	20240425	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	177530	82	3.90	2165	2165	2165	2810	1520	2165	2165.00	0.01	0	82	2188	2176	2158	2146	2128	2182	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		399	N	N	0	N	00	N
34	20240424	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4541660	2102	49.26	2140	2170	2140	2820	1520	2170	2160.64	0.01	0	2023	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.04	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
35	20240424	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4452895	2061	48.30	2140	2170	2140	2820	1520	2170	2160.55	0.01	0	1982	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.04	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
36	20240424	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3681610	1704	39.93	2140	2170	2140	2820	1520	2170	2160.57	0.01	0	1640	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
37	20240424	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2977215	1378	32.29	2140	2170	2140	2820	1520	2170	2160.53	0.01	0	1314	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
38	20240424	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2206280	1021	23.93	2140	2170	2140	2820	1520	2170	2160.90	0.01	0	972	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
39	20240424	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1463005	677	15.87	2140	2170	2140	2820	1520	2170	2161.01	0.01	0	628	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
40	20240424	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	696080	322	7.55	2140	2170	2140	2820	1520	2170	2161.74	0.01	0	284	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
41	20240424	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		404	N	N	0	N	00	N
42	20240423	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9237415	4267	119.26	2170	2170	2150	2820	1520	2170	2164.85	0.01	0	2006	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.07	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
43	20240423	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6090915	2817	78.73	2170	2170	2150	2820	1520	2170	2162.20	0.01	0	1966	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
44	20240423	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5283180	2444	68.31	2170	2170	2150	2820	1520	2170	2161.69	0.01	0	1643	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.04	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
45	20240423	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4578660	2119	59.22	2170	2170	2150	2820	1520	2170	2160.76	0.01	0	1318	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.04	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
46	20240423	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3963800	1835	51.29	2170	2170	2150	2820	1520	2170	2160.11	0.01	0	1034	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
47	20240423	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3260175	1510	42.20	2170	2170	2150	2820	1520	2170	2159.06	0.01	0	709	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
48	20240423	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	911210	420	11.74	2170	2170	2155	2820	1520	2170	2169.55	0.01	0	384	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.01	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
49	20240423	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	182280	84	2.35	2170	2170	2170	2820	1520	2170	2170.00	0.01	0	62	2193	2181	2163	2151	2133	2172	2142	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		426	N	N	0	N	00	N
50	20240422	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	7732020	3578	116.40	2175	2175	2145	2825	1525	2175	2160.99	0.01	0	2027	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
51	20240422	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	7643050	3537	115.06	2175	2175	2145	2825	1525	2175	2160.88	0.01	0	1986	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
52	20240422	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	6944310	3215	104.59	2175	2175	2145	2825	1525	2175	2159.97	0.01	0	1664	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
53	20240422	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	6241230	2891	94.05	2175	2175	2145	2825	1525	2175	2158.85	0.01	0	1340	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
54	20240422	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4166020	1929	62.75	2175	2175	2145	2825	1525	2175	2159.68	0.01	0	996	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.03	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
55	20240422	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3461420	1605	52.21	2175	2175	2145	2825	1525	2175	2156.65	0.01	0	672	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.03	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
56	20240422	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	791700	364	11.84	2175	2175	2175	2825	1525	2175	2175.00	0.01	0	364	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.01	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
57	20240422	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	87000	40	1.30	2175	2175	2175	2825	1525	2175	2175.00	0.01	0	40	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		422	N	N	0	N	00	N
58	20240419	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6638630	3074	59.93	2145	2175	2145	2820	1520	2170	2159.61	0.01	0	1313	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	125	40.28	1.07	12	0.05	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
59	20240419	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6636455	3073	59.91	2145	2175	2145	2820	1520	2170	2159.60	0.01	0	1313	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
60	20240419	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5144325	2385	46.50	2145	2175	2145	2820	1520	2170	2156.95	0.01	0	627	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.04	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
61	20240419	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	3388000	1570	30.61	2145	2175	2145	2820	1520	2170	2157.96	0.01	0	-3	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.03	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
62	20240419	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	2685445	1244	24.25	2145	2175	2145	2820	1520	2170	2158.72	0.01	0	-2	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.02	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
63	20240419	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	2006620	929	18.11	2145	2175	2145	2820	1520	2170	2159.98	0.01	0	-2	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.02	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
64	20240419	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	1312710	607	11.83	2145	2175	2145	2820	1520	2170	2162.62	0.01	0	-2	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.91	1.06	12	0.01	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
65	20240419	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	77345	36	0.70	2145	2150	2145	2820	1520	2170	2148.47	0.01	0	0	2183	2176	2163	2156	2143	2180	2160	6	650	100	1510	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		427	N	N	0	N	00	N
66	20240418	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	11066585	5129	267.55	2150	2170	2150	2810	1520	2165	2157.65	0.01	0	-12	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.09	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
67	20240418	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10483575	4860	253.52	2150	2165	2150	2810	1520	2165	2157.11	0.01	0	-10	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.08	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
68	20240418	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	9658600	4477	233.54	2150	2160	2150	2810	1520	2165	2157.38	0.01	0	-2	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.81	1.05	12	0.08	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
69	20240418	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	8959850	4152	216.59	2150	2160	2150	2810	1520	2165	2157.96	0.01	0	-2	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.81	1.05	12	0.07	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
70	20240418	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	8247460	3822	199.37	2150	2160	2150	2810	1520	2165	2157.89	0.01	0	-2	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.07	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
71	20240418	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	2223990	1033	53.89	2150	2160	2150	2810	1520	2165	2152.94	0.01	0	-1	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.81	1.05	12	0.02	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
72	20240418	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	683725	318	16.59	2150	2155	2150	2810	1520	2165	2150.08	0.01	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	123	39.81	1.05	12	0.01	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
73	20240418	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2175	2170	2160	2155	2145	2172	2157	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		439	N	N	0	N	00	N
74	20240417	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4136380	1917	65.45	2150	2165	2150	2810	1520	2165	2157.74	0.01	0	-16	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
75	20240417	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	3056045	1418	48.41	2150	2165	2150	2810	1520	2165	2155.18	0.01	0	-15	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
76	20240417	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	3056045	1418	48.41	2150	2165	2150	2810	1520	2165	2155.18	0.01	0	-15	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.02	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
77	20240417	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	97225	45	1.54	2150	2165	2150	2810	1520	2165	2160.56	0.01	0	-14	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
78	20240417	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	97225	45	1.54	2150	2165	2150	2810	1520	2165	2160.56	0.01	0	-14	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
79	20240417	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	32275	15	0.51	2150	2165	2150	2810	1520	2165	2151.67	0.01	0	-14	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
80	20240417	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
81	20240417	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2181	2172	2156	2147	2131	2177	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		455	N	N	0	N	00	N
82	20240416	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	6271790	2929	156.97	2150	2165	2140	2805	1515	2160	2141.27	0.01	0	-11	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
83	20240416	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	6216125	2903	155.57	2150	2150	2140	2805	1515	2160	2141.28	0.01	0	-6	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.05	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
84	20240416	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	3427705	1600	85.74	2150	2150	2140	2805	1515	2160	2142.32	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
85	20240416	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1923285	897	48.07	2150	2150	2140	2805	1515	2160	2144.13	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.63	1.05	12	0.02	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
86	20240416	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1272325	593	31.78	2150	2150	2145	2805	1515	2160	2145.57	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.72	1.05	12	0.01	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
87	20240416	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	768175	358	19.19	2150	2150	2145	2805	1515	2160	2145.74	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.72	1.05	12	0.01	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
88	20240416	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	579390	270	14.47	2150	2150	2145	2805	1515	2160	2145.89	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
89	20240416	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.01	0	0	2170	2165	2155	2150	2140	2167	2152	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		466	N	N	0	N	00	N
90	20240415	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4013930	1866	179.77	2145	2160	2145	2785	1505	2145	2151.09	0.01	0	-25	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	124	40.00	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
91	20240415	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4013930	1866	179.77	2145	2160	2145	2785	1505	2145	2151.09	0.01	0	-25	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	124	40.00	1.06	12	0.03	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
92	20240415	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	3367425	1566	150.87	2145	2155	2145	2785	1505	2145	2150.34	0.01	0	-25	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.03	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
93	20240415	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	597775	278	26.78	2145	2155	2145	2785	1505	2145	2150.27	0.01	0	-24	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
94	20240415	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	498725	232	22.35	2145	2155	2145	2785	1505	2145	2149.68	0.01	0	-24	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
95	20240415	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	60085	28	2.70	2145	2150	2145	2785	1505	2145	2145.89	0.01	0	-23	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
96	20240415	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	60085	28	2.70	2145	2150	2145	2785	1505	2145	2145.89	0.01	0	-23	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
97	20240415	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		491	N	N	0	N	00	N
98	20240412	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2229845	1038	9.00	2155	2155	2145	2785	1505	2145	2148.21	0.01	0	-207	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.02	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
99	20240412	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1875920	873	7.57	2155	2155	2145	2785	1505	2145	2148.82	0.01	0	-207	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.02	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
100	20240412	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	193885	90	0.78	2155	2155	2145	2785	1505	2145	2154.28	0.01	0	76	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
101	20240412	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	189595	88	0.76	2155	2155	2150	2785	1505	2145	2154.49	0.01	0	78	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
102	20240412	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	170245	79	0.69	2155	2155	2155	2785	1505	2145	2155.00	0.01	0	79	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
103	20240412	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	170245	79	0.69	2155	2155	2155	2785	1505	2145	2155.00	0.01	0	79	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
104	20240412	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	170245	79	0.69	2155	2155	2155	2785	1505	2145	2155.00	0.01	0	79	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
105	20240412	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	170245	79	0.69	2155	2155	2155	2785	1505	2145	2155.00	0.01	0	79	2155	2150	2140	2135	2125	2152	2137	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		698	N	N	0	N	00	N
106	20240411	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	24576160	11529	104.20	2130	2145	2130	2765	1495	2130	2131.68	0.01	0	-7	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	123	39.72	1.05	12	0.20	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
107	20240411	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	24569725	11526	104.18	2130	2145	2130	2765	1495	2130	2131.68	0.01	0	-5	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.20	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
108	20240411	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21358385	10019	90.55	2130	2145	2130	2765	1495	2130	2131.79	0.01	0	-2	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.17	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
109	20240411	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18209990	8541	77.20	2130	2145	2130	2765	1495	2130	2132.07	0.01	0	-2	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.15	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
110	20240411	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13992590	6561	59.30	2130	2145	2130	2765	1495	2130	2132.69	0.01	0	-2	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
111	20240411	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9977360	4680	42.30	2130	2145	2130	2765	1495	2130	2131.91	0.01	0	-2	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.08	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
112	20240411	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6967005	3270	29.56	2130	2145	2130	2765	1495	2130	2130.58	0.01	0	-2	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.06	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
113	20240411	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	6170625	2897	26.18	2130	2145	2130	2765	1495	2130	2130.01	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5730000	123	39.72	1.05	12	0.05	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		705	N	N	0	N	00	N
114	20240409	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	23605550	11064	116.96	2130	2140	2130	2765	1495	2130	2133.55	0.01	0	4	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.19	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
115	20240409	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	22113550	10364	109.56	2130	2140	2130	2765	1495	2130	2133.69	0.01	0	4	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.18	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
116	20240409	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20151820	9443	99.82	2130	2140	2130	2765	1495	2130	2134.05	0.01	0	6	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.16	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
117	20240409	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	17822515	8350	88.27	2130	2140	2130	2765	1495	2130	2134.43	0.01	0	6	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.15	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
118	20240409	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15552760	7287	77.03	2130	2140	2130	2765	1495	2130	2134.32	0.01	0	6	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.13	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
119	20240409	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12604320	5906	62.43	2130	2140	2130	2765	1495	2130	2134.16	0.01	0	6	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.10	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
120	20240409	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6769985	3178	33.59	2130	2140	2130	2765	1495	2130	2130.27	0.01	0	-2	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.06	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
121	20240409	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6428350	3018	31.90	2130	2140	2130	2765	1495	2130	2130.00	0.01	0	-1	2136	2132	2126	2122	2116	2135	2125	6	635	100	1490	5	1	5730000	123	39.63	1.05	12	0.05	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		701	N	N	0	N	00	N
122	20240408	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	20101165	9460	45.10	2120	2130	2120	2760	1490	2125	2124.86	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.17	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
123	20240408	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	19188065	9030	43.05	2120	2130	2120	2760	1490	2125	2124.92	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.16	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
124	20240408	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	12925160	6079	28.98	2120	2130	2120	2760	1490	2125	2126.20	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
125	20240408	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8572570	4032	19.22	2120	2130	2120	2760	1490	2125	2126.13	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.07	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
126	20240408	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7155190	3365	16.04	2120	2130	2120	2760	1490	2125	2126.36	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
127	20240408	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5695310	2678	12.77	2120	2130	2120	2760	1490	2125	2126.70	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.05	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
128	20240408	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4175875	1963	9.36	2120	2130	2120	2760	1490	2125	2127.29	0.01	0	-8	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
129	20240408	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		709	N	N	0	N	00	N
130	20240405	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	44427860	20977	149.93	2115	2130	2115	2760	1490	2125	2117.93	0.01	0	-810	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.37	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
131	20240405	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	44015100	20782	148.54	2115	2130	2115	2760	1490	2125	2117.94	0.01	0	-841	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.36	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
132	20240405	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	38269100	18069	129.15	2115	2130	2115	2760	1490	2125	2117.94	0.01	0	-691	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.32	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
133	20240405	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	23053225	10875	77.73	2115	2130	2115	2760	1490	2125	2119.84	0.01	0	-534	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.19	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
134	20240405	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	21357215	10075	72.01	2115	2130	2115	2760	1490	2125	2119.82	0.01	0	-401	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.18	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
135	20240405	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	19578535	9236	66.01	2115	2130	2115	2760	1490	2125	2119.81	0.01	0	-262	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.16	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
136	20240405	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17792435	8393	59.99	2115	2130	2115	2760	1490	2125	2119.91	0.01	0	-133	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.15	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
137	20240405	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2123	2116	2108	2135	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		633	N	N	0	N	00	N
138	20240404	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	29678900	13991	197.61	2120	2130	2115	2745	1485	2115	2121.29	0.01	0	-2	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	122	39.35	1.04	12	0.24	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
139	20240404	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	28926290	13636	192.60	2120	2130	2115	2745	1485	2115	2121.32	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	121	39.26	1.04	12	0.24	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
140	20240404	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22768105	10729	151.54	2120	2130	2115	2745	1485	2115	2122.11	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.19	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
141	20240404	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15137440	7127	100.66	2120	2125	2120	2745	1485	2115	2123.96	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
142	20240404	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	10150730	4779	67.50	2120	2125	2120	2745	1485	2115	2124.03	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
143	20240404	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2075440	977	13.80	2120	2125	2120	2745	1485	2115	2124.30	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	121	39.26	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
144	20240404	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1366360	643	9.08	2120	2125	2120	2745	1485	2115	2124.98	0.01	0	-3	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
145	20240404	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2138	2126	2113	2101	2088	2132	2107	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		635	N	N	0	N	00	N
146	20240403	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14983140	7080	131.04	2100	2125	2100	2745	1485	2115	2116.26	0.01	0	-4	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.12	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
147	20240403	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	12003105	5671	104.96	2100	2125	2100	2745	1485	2115	2116.58	0.01	0	-4	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.26	1.04	12	0.10	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
148	20240403	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10023305	4736	87.66	2100	2125	2100	2745	1485	2115	2116.41	0.01	0	-4	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.08	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
149	20240403	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8434980	3984	73.74	2100	2125	2100	2745	1485	2115	2117.21	0.01	0	-6	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.07	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
150	20240403	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2710100	1285	23.78	2100	2125	2100	2745	1485	2115	2109.03	0.01	0	-6	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
151	20240403	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1186680	563	10.42	2100	2125	2100	2745	1485	2115	2107.78	0.01	0	-6	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
152	20240403	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	222625	106	1.96	2100	2105	2100	2745	1485	2115	2100.24	0.01	0	-5	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	38.98	1.03	12	0.00	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
153	20240403	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2115	2110	2105	2120	2110	6	630	100	1480	5	1	5730000	121	39.17	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		639	N	N	0	N	00	N
154	20240402	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	11432385	5403	43.88	2115	2120	2110	2755	1485	2120	2115.93	0.01	0	-3330	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.09	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
155	20240402	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11430270	5402	43.87	2115	2120	2110	2755	1485	2120	2115.93	0.01	0	-3329	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.09	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
156	20240402	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7214160	3411	27.70	2115	2120	2110	2755	1485	2120	2114.97	0.01	0	-2702	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
157	20240402	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4547580	2151	17.47	2115	2120	2110	2755	1485	2120	2114.17	0.01	0	-1943	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
158	20240402	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2940510	1391	11.30	2115	2120	2110	2755	1485	2120	2113.95	0.01	0	-1183	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
159	20240402	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1178750	557	4.52	2115	2120	2115	2755	1485	2120	2116.25	0.01	0	-418	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
160	20240402	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	40210	19	0.15	2115	2120	2115	2755	1485	2120	2116.32	0.01	0	-14	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
161	20240402	091014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2136	2127	2121	2112	2106	2127	2112	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		669	N	N	0	N	00	N
162	20240401	161013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	26151130	12314	156.03	2120	2130	2115	2755	1485	2120	2123.69	0.01	0	-147	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.21	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
163	20240401	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25334930	11929	151.15	2120	2130	2115	2755	1485	2120	2123.81	0.01	0	-33	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.21	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
164	20240401	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	22678185	10675	135.26	2120	2130	2115	2755	1485	2120	2124.42	0.01	0	-17	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.19	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
165	20240401	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	20113900	9463	119.91	2120	2130	2115	2755	1485	2120	2125.53	0.01	0	-12	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.17	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
166	20240401	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	17539665	8248	104.51	2120	2130	2115	2755	1485	2120	2126.54	0.01	0	-11	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.14	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
167	20240401	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15084170	7088	89.81	2120	2130	2120	2755	1485	2120	2128.13	0.01	0	-11	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.12	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
168	20240401	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2562215	1205	15.27	2120	2130	2120	2755	1485	2120	2126.32	0.01	0	-6	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N
169	20240401	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.01	0	0	2143	2131	2108	2096	2073	2137	2102	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		816	N	N	0	N	00	N