KissMeData/405640/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	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	-95	5	-2.03	1330803975	293549	196.10	4695	4720	4405	6070	3270	4670	4533.50	2.70	0	-13598	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	207	142.97	2.39	12	6.47	32.00	1913.00	5050	20240426	-9.41	2572	20230502	77.88	5050	-9.41	20240426	2970	54.04	20240102	5050	-9.41	20240426	2070	121.01	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
3	20240430	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	4590	-80	5	-1.71	1314617015	290013	193.74	4695	4720	4405	6070	3270	4670	4532.96	2.70	0	-13834	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	208	143.44	2.40	12	6.39	32.00	1913.00	5050	20240426	-9.11	2572	20230502	78.46	5050	-9.11	20240426	2970	54.55	20240102	5050	-9.11	20240426	2070	121.74	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
4	20240430	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	-115	5	-2.46	1230731020	271672	181.49	4695	4720	4405	6070	3270	4670	4530.21	2.70	0	-8157	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	207	142.34	2.38	12	5.99	32.00	1913.00	5050	20240426	-9.80	2572	20230502	77.10	5050	-9.80	20240426	2970	53.37	20240102	5050	-9.80	20240426	2070	120.05	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
5	20240430	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-170	5	-3.64	1116818505	246469	164.65	4695	4720	4405	6070	3270	4670	4531.27	2.70	0	-11832	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	204	140.62	2.35	12	5.43	32.00	1913.00	5050	20240426	-10.89	2572	20230502	74.96	5050	-10.89	20240426	2970	51.52	20240102	5050	-10.89	20240426	2070	117.39	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
6	20240430	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	-120	5	-2.57	1092184705	241022	161.01	4695	4720	4405	6070	3270	4670	4531.47	2.70	0	-8738	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	206	142.19	2.38	12	5.31	32.00	1913.00	5050	20240426	-9.90	2572	20230502	76.91	5050	-9.90	20240426	2970	53.20	20240102	5050	-9.90	20240426	2070	119.81	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
7	20240430	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	-170	5	-3.64	894625190	197519	131.95	4695	4720	4405	6070	3270	4670	4529.31	2.70	0	627	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	204	140.62	2.35	12	4.36	32.00	1913.00	5050	20240426	-10.89	2572	20230502	74.96	5050	-10.89	20240426	2970	51.52	20240102	5050	-10.89	20240426	2070	117.39	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
8	20240430	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	-130	5	-2.78	338946465	73460	49.07	4695	4720	4530	6070	3270	4670	4614.03	2.70	0	-14639	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	206	141.88	2.37	12	1.62	32.00	1913.00	5050	20240426	-10.10	2572	20230502	76.52	5050	-10.10	20240426	2970	52.86	20240102	5050	-10.10	20240426	2070	119.32	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
9	20240430	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	-40	5	-0.86	52417595	11260	7.52	4695	4720	4600	6070	3270	4670	4655.20	2.70	0	-3782	4960	4815	4740	4595	4520	4777	4557	5	1400	100	3170	5	1	4535000	210	144.69	2.42	12	0.25	32.00	1913.00	5050	20240426	-8.32	2572	20230502	80.02	5050	-8.32	20240426	2970	55.89	20240102	5050	-8.32	20240426	2070	123.67	20230502	0.76	N	405640	100	4 억		122287	N	N	0	N	00	N
10	20240429	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	4670	-55	5	-1.16	705485155	149252	41.15	4700	4885	4665	6140	3310	4725	4727.02	3.11	0	-18154	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	212	145.94	2.44	12	3.29	32.00	1913.00	5050	20240426	-7.52	2572	20230502	81.57	5050	-7.52	20240426	2970	57.24	20240102	5050	-7.52	20240426	2070	125.60	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
11	20240429	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	-30	5	-0.63	661093215	139767	38.53	4700	4885	4665	6140	3310	4725	4729.97	3.11	0	-17431	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	213	146.72	2.45	12	3.08	32.00	1913.00	5050	20240426	-7.03	2572	20230502	82.54	5050	-7.03	20240426	2970	58.08	20240102	5050	-7.03	20240426	2070	126.81	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
12	20240429	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	-30	5	-0.63	588679480	124305	34.27	4700	4885	4680	6140	3310	4725	4735.77	3.11	0	-10242	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	213	146.72	2.45	12	2.74	32.00	1913.00	5050	20240426	-7.03	2572	20230502	82.54	5050	-7.03	20240426	2970	58.08	20240102	5050	-7.03	20240426	2070	126.81	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
13	20240429	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-5	5	-0.11	558871155	117970	32.52	4700	4885	4680	6140	3310	4725	4737.41	3.11	0	-6565	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	214	147.50	2.47	12	2.60	32.00	1913.00	5050	20240426	-6.53	2572	20230502	83.51	5050	-6.53	20240426	2970	58.92	20240102	5050	-6.53	20240426	2070	128.02	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
14	20240429	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4725	0	3	0.00	530380680	111964	30.87	4700	4885	4680	6140	3310	4725	4737.07	3.11	0	-5974	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	214	147.66	2.47	12	2.47	32.00	1913.00	5050	20240426	-6.44	2572	20230502	83.71	5050	-6.44	20240426	2970	59.09	20240102	5050	-6.44	20240426	2070	128.26	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
15	20240429	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-5	5	-0.11	421908390	88909	24.51	4700	4885	4680	6140	3310	4725	4745.41	3.11	0	-7662	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	214	147.50	2.47	12	1.96	32.00	1913.00	5050	20240426	-6.53	2572	20230502	83.51	5050	-6.53	20240426	2970	58.92	20240102	5050	-6.53	20240426	2070	128.02	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
16	20240429	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	-25	5	-0.53	311752890	65546	18.07	4700	4885	4680	6140	3310	4725	4756.27	3.11	0	-4531	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	213	146.88	2.46	12	1.45	32.00	1913.00	5050	20240426	-6.93	2572	20230502	82.74	5050	-6.93	20240426	2970	58.25	20240102	5050	-6.93	20240426	2070	127.05	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
17	20240429	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4885	160	2	3.39	120174950	25158	6.94	4700	4885	4690	6140	3310	4725	4776.91	3.11	0	4445	5228	4976	4798	4546	4368	4887	4457	5	1415	100	3210	5	1	4535000	222	152.66	2.55	12	0.55	32.00	1913.00	5050	20240426	-3.27	2572	20230502	89.93	5050	-3.27	20240426	2970	64.48	20240102	5050	-3.27	20240426	2070	135.99	20230502	0.81	N	405640	100	4 억		141106	N	N	0	N	00	N
18	20240426	161309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4725	-175	5	-3.57	1767539880	362707	147.23	4985	5050	4620	6370	3430	4900	4873.36	2.68	0	14919	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	214	147.66	2.47	12	8.00	32.00	1913.00	5050	20240426	-6.44	2572	20230502	83.71	5050	-6.44	20240426	2970	59.09	20240102	5050	-6.44	20240426	2070	128.26	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
19	20240426	151311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4745	-155	5	-3.16	1715869335	351767	142.79	4985	5050	4620	6370	3430	4900	4877.86	2.68	0	15110	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	215	148.28	2.48	12	7.76	32.00	1913.00	5050	20240426	-6.04	2572	20230502	84.49	5050	-6.04	20240426	2970	59.76	20240102	5050	-6.04	20240426	2070	129.23	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
20	20240426	141309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4730	-170	5	-3.47	1632524940	334213	135.66	4985	5050	4620	6370	3430	4900	4884.68	2.68	0	15484	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	215	147.81	2.47	12	7.37	32.00	1913.00	5050	20240426	-6.34	2572	20230502	83.90	5050	-6.34	20240426	2970	59.26	20240102	5050	-6.34	20240426	2070	128.50	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
21	20240426	131309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4865	-35	5	-0.71	1109544190	223790	90.84	4985	5050	4800	6370	3430	4900	4957.97	2.68	0	10788	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	221	152.03	2.54	12	4.93	32.00	1913.00	5050	20240426	-3.66	2572	20230502	89.15	5050	-3.66	20240426	2970	63.80	20240102	5050	-3.66	20240426	2070	135.02	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
22	20240426	121307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4895	-5	5	-0.10	1070611535	215804	87.60	4985	5050	4800	6370	3430	4900	4961.04	2.68	0	13045	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	222	152.97	2.56	12	4.76	32.00	1913.00	5050	20240426	-3.07	2572	20230502	90.32	5050	-3.07	20240426	2970	64.81	20240102	5050	-3.07	20240426	2070	136.47	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
23	20240426	111302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4905	5	2	0.10	948355500	190800	77.45	4985	5050	4800	6370	3430	4900	4970.42	2.68	0	12640	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	222	153.28	2.56	12	4.21	32.00	1913.00	5050	20240426	-2.87	2572	20230502	90.71	5050	-2.87	20240426	2970	65.15	20240102	5050	-2.87	20240426	2070	136.96	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
24	20240426	101306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4970	70	2	1.43	705866055	141561	57.46	4985	5050	4800	6370	3430	4900	4986.30	2.68	0	16070	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	5	1	4535000	225	155.31	2.60	12	3.12	32.00	1913.00	5050	20240426	-1.58	2572	20230502	93.23	5050	-1.58	20240426	2970	67.34	20240102	5050	-1.58	20240426	2070	140.10	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
25	20240426	091310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5030	130	2	2.65	203108785	40592	16.48	4985	5050	4950	6370	3430	4900	5003.67	2.68	0	13238	5133	5016	4833	4716	4533	5075	4775	5	1470	100	3330	10	1	4535000	228	157.19	2.63	12	0.90	32.00	1913.00	5050	20240426	-0.40	2572	20230502	95.57	5050	-0.40	20240426	2970	69.36	20240102	5050	-0.40	20240426	2070	143.00	20230502	1.40	N	405640	100	4 억		121570	N	N	0	N	00	N
26	20240425	161300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4900	200	2	4.26	1184915275	245611	142.21	4700	4950	4650	6110	3290	4700	4824.31	2.71	0	1706	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	222	153.12	2.56	12	5.42	32.00	1913.00	4950	20240425	-1.01	2572	20230502	90.51	4950	-1.01	20240425	2970	64.98	20240102	4950	-1.01	20240425	2070	136.71	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
27	20240425	151306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4930	230	2	4.89	1066440495	221603	128.31	4700	4935	4650	6110	3290	4700	4812.39	2.71	0	3927	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	224	154.06	2.58	12	4.89	32.00	1913.00	4935	20240425	-0.10	2572	20230502	91.68	4935	-0.10	20240425	2970	65.99	20240102	4935	-0.10	20240425	2070	138.16	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
28	20240425	141303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4875	175	2	3.72	942584965	196303	113.66	4700	4900	4650	6110	3290	4700	4801.68	2.71	0	4179	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	221	152.34	2.55	12	4.33	32.00	1913.00	4900	20240425	-0.51	2572	20230502	89.54	4900	-0.51	20240425	2970	64.14	20240102	4900	-0.51	20240425	2070	135.51	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
29	20240425	131303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4810	110	2	2.34	737708465	154300	89.34	4700	4900	4650	6110	3290	4700	4781.00	2.71	0	1519	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	218	150.31	2.51	12	3.40	32.00	1913.00	4900	20240425	-1.84	2572	20230502	87.01	4900	-1.84	20240425	2970	61.95	20240102	4900	-1.84	20240425	2070	132.37	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
30	20240425	121259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4780	80	2	1.70	726689015	152007	88.01	4700	4900	4650	6110	3290	4700	4780.63	2.71	0	2203	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	217	149.38	2.50	12	3.35	32.00	1913.00	4900	20240425	-2.45	2572	20230502	85.85	4900	-2.45	20240425	2970	60.94	20240102	4900	-2.45	20240425	2070	130.92	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
31	20240425	111301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4810	110	2	2.34	684950685	143308	82.98	4700	4900	4650	6110	3290	4700	4779.57	2.71	0	2698	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	218	150.31	2.51	12	3.16	32.00	1913.00	4900	20240425	-1.84	2572	20230502	87.01	4900	-1.84	20240425	2970	61.95	20240102	4900	-1.84	20240425	2070	132.37	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
32	20240425	101301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4755	55	2	1.17	521999770	108979	63.10	4700	4900	4650	6110	3290	4700	4789.91	2.71	0	680	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	216	148.59	2.49	12	2.40	32.00	1913.00	4900	20240425	-2.96	2572	20230502	84.88	4900	-2.96	20240425	2970	60.10	20240102	4900	-2.96	20240425	2070	129.71	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
33	20240425	091305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4790	90	2	1.91	105034240	22167	12.83	4700	4800	4650	6110	3290	4700	4738.32	2.71	0	-4269	4920	4810	4655	4545	4390	4865	4600	5	1410	100	3190	5	1	4535000	217	149.69	2.50	12	0.49	32.00	1913.00	4800	20240425	-0.21	2572	20230502	86.24	4800	-0.21	20240425	2970	61.28	20240102	4800	-0.21	20240425	2070	131.40	20230502	1.40	N	405640	100	4 억		122721	N	N	0	N	00	N
34	20240424	161241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4700	190	2	4.21	802512180	172062	170.60	4500	4765	4500	5860	3160	4510	4663.45	2.25	0	22486	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	213	146.88	2.46	12	3.79	32.00	1913.00	4765	20240424	-1.36	2572	20230502	82.74	4765	-1.36	20240424	2970	58.25	20240102	4765	-1.36	20240424	2070	127.05	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
35	20240424	151258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4720	210	2	4.66	776641670	166562	165.15	4500	4765	4500	5860	3160	4510	4662.78	2.25	0	22330	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	214	147.50	2.47	12	3.67	32.00	1913.00	4765	20240424	-0.94	2572	20230502	83.51	4765	-0.94	20240424	2970	58.92	20240102	4765	-0.94	20240424	2070	128.02	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
36	20240424	141300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4735	225	2	4.99	726046965	155897	154.57	4500	4765	4500	5860	3160	4510	4657.22	2.25	0	22260	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	215	147.97	2.48	12	3.44	32.00	1913.00	4765	20240424	-0.63	2572	20230502	84.10	4765	-0.63	20240424	2970	59.43	20240102	4765	-0.63	20240424	2070	128.74	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
37	20240424	131303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4670	160	2	3.55	545329050	117697	116.70	4500	4745	4500	5860	3160	4510	4633.33	2.25	0	14285	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	212	145.94	2.44	12	2.60	32.00	1913.00	4745	20240424	-1.58	2572	20230502	81.57	4745	-1.58	20240424	2970	57.24	20240102	4745	-1.58	20240424	2070	125.60	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
38	20240424	121256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	140	2	3.10	522068360	112686	111.73	4500	4745	4500	5860	3160	4510	4632.95	2.25	0	11566	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	211	145.31	2.43	12	2.48	32.00	1913.00	4745	20240424	-2.00	2572	20230502	80.79	4745	-2.00	20240424	2970	56.57	20240102	4745	-2.00	20240424	2070	124.64	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
39	20240424	111255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4620	110	2	2.44	507815770	109623	108.69	4500	4745	4500	5860	3160	4510	4632.38	2.25	0	11086	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	210	144.38	2.42	12	2.42	32.00	1913.00	4745	20240424	-2.63	2572	20230502	79.63	4745	-2.63	20240424	2970	55.56	20240102	4745	-2.63	20240424	2070	123.19	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
40	20240424	101252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4675	165	2	3.66	453810830	98008	97.17	4500	4745	4500	5860	3160	4510	4630.34	2.25	0	8565	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	212	146.09	2.44	12	2.16	32.00	1913.00	4745	20240424	-1.48	2572	20230502	81.77	4745	-1.48	20240424	2970	57.41	20240102	4745	-1.48	20240424	2070	125.85	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
41	20240424	091257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4590	80	2	1.77	110517750	24103	23.90	4500	4610	4500	5860	3160	4510	4585.23	2.25	0	5477	4636	4572	4481	4417	4326	4605	4450	5	1350	100	3060	5	1	4535000	208	143.44	2.40	12	0.53	32.00	1913.00	4610	20240424	-0.43	2572	20230502	78.46	4610	-0.43	20240424	2970	54.55	20240102	4610	-0.43	20240424	2070	121.74	20230502	1.40	N	405640	100	4 억		101939	N	N	0	N	00	N
42	20240423	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	80	2	1.81	452663325	100745	83.41	4400	4545	4390	5750	3105	4430	4493.13	2.21	0	-6684	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	205	140.94	2.36	12	2.22	32.00	1913.00	4570	20240416	-1.31	2572	20230502	75.35	4570	-1.31	20240416	2970	51.85	20240102	4570	-1.31	20240416	2070	117.87	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
43	20240423	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	90	2	2.03	445387865	99133	82.07	4400	4545	4390	5750	3105	4430	4492.83	2.21	0	-5700	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	205	141.25	2.36	12	2.19	32.00	1913.00	4570	20240416	-1.09	2572	20230502	75.74	4570	-1.09	20240416	2970	52.19	20240102	4570	-1.09	20240416	2070	118.36	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
44	20240423	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	80	2	1.81	329273590	73418	60.78	4400	4515	4390	5750	3105	4430	4484.92	2.21	0	-9606	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	205	140.94	2.36	12	1.62	32.00	1913.00	4570	20240416	-1.31	2572	20230502	75.35	4570	-1.31	20240416	2970	51.85	20240102	4570	-1.31	20240416	2070	117.87	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
45	20240423	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	55	2	1.24	259670450	57950	47.98	4400	4515	4390	5750	3105	4430	4480.94	2.21	0	-8492	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	203	140.16	2.34	12	1.28	32.00	1913.00	4570	20240416	-1.86	2572	20230502	74.38	4570	-1.86	20240416	2970	51.01	20240102	4570	-1.86	20240416	2070	116.67	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
46	20240423	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	50	2	1.13	249275600	55626	46.05	4400	4515	4390	5750	3105	4430	4481.28	2.21	0	-8670	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	203	140.00	2.34	12	1.23	32.00	1913.00	4570	20240416	-1.97	2572	20230502	74.18	4570	-1.97	20240416	2970	50.84	20240102	4570	-1.97	20240416	2070	116.43	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
47	20240423	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4475	45	2	1.02	231647780	51688	42.79	4400	4515	4390	5750	3105	4430	4481.65	2.21	0	-8632	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	203	139.84	2.34	12	1.14	32.00	1913.00	4570	20240416	-2.08	2572	20230502	73.99	4570	-2.08	20240416	2970	50.67	20240102	4570	-2.08	20240416	2070	116.18	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
48	20240423	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	5	2	0.11	38089430	8601	7.12	4400	4460	4390	5750	3105	4430	4428.49	2.21	0	-2092	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	201	138.59	2.32	12	0.19	32.00	1913.00	4570	20240416	-2.95	2572	20230502	72.43	4570	-2.95	20240416	2970	49.33	20240102	4570	-2.95	20240416	2070	114.25	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
49	20240423	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	20	2	0.45	3159525	712	0.59	4400	4450	4400	5750	3105	4430	4437.54	2.21	0	-61	4610	4520	4385	4295	4160	4565	4340	5	1320	100	3010	5	1	4535000	202	139.06	2.33	12	0.02	32.00	1913.00	4570	20240416	-2.63	2572	20230502	73.02	4570	-2.63	20240416	2970	49.83	20240102	4570	-2.63	20240416	2070	114.98	20230502	1.40	N	405640	100	4 억		100186	N	N	0	N	00	N
50	20240422	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	130	2	3.02	529083175	120775	91.23	4250	4475	4250	5590	3010	4300	4380.74	2.09	0	5873	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	201	138.44	2.32	12	2.66	32.00	1913.00	4570	20240416	-3.06	2572	20230502	72.24	4570	-3.06	20240416	2970	49.16	20240102	4570	-3.06	20240416	2070	114.01	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
51	20240422	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	140	2	3.26	525280795	119915	90.58	4250	4475	4250	5590	3010	4300	4380.45	2.09	0	5922	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	201	138.75	2.32	12	2.64	32.00	1913.00	4570	20240416	-2.84	2572	20230502	72.63	4570	-2.84	20240416	2970	49.49	20240102	4570	-2.84	20240416	2070	114.49	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
52	20240422	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	115	2	2.67	373659305	85817	64.82	4250	4435	4250	5590	3010	4300	4354.14	2.09	0	2546	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	200	137.97	2.31	12	1.89	32.00	1913.00	4570	20240416	-3.39	2572	20230502	71.66	4570	-3.39	20240416	2970	48.65	20240102	4570	-3.39	20240416	2070	113.29	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
53	20240422	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	105	2	2.44	359014180	82480	62.30	4250	4435	4250	5590	3010	4300	4352.75	2.09	0	1810	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	200	137.66	2.30	12	1.82	32.00	1913.00	4570	20240416	-3.61	2572	20230502	71.27	4570	-3.61	20240416	2970	48.32	20240102	4570	-3.61	20240416	2070	112.80	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
54	20240422	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	30	2	0.70	277920940	63984	48.33	4250	4435	4250	5590	3010	4300	4343.60	2.09	0	-244	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	196	135.31	2.26	12	1.41	32.00	1913.00	4570	20240416	-5.25	2572	20230502	68.35	4570	-5.25	20240416	2970	45.79	20240102	4570	-5.25	20240416	2070	109.18	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
55	20240422	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	50	2	1.16	259469100	59711	45.10	4250	4435	4250	5590	3010	4300	4345.42	2.09	0	-2037	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	197	135.94	2.27	12	1.32	32.00	1913.00	4570	20240416	-4.81	2572	20230502	69.13	4570	-4.81	20240416	2970	46.46	20240102	4570	-4.81	20240416	2070	110.14	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
56	20240422	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4345	45	2	1.05	185347905	42652	32.22	4250	4435	4250	5590	3010	4300	4345.59	2.09	0	-2441	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	197	135.78	2.27	12	0.94	32.00	1913.00	4570	20240416	-4.92	2572	20230502	68.93	4570	-4.92	20240416	2970	46.30	20240102	4570	-4.92	20240416	2070	109.90	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
57	20240422	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	35	2	0.81	41676510	9699	7.33	4250	4340	4250	5590	3010	4300	4296.99	2.09	0	468	4496	4397	4266	4167	4036	4447	4217	5	1290	100	2920	5	1	4535000	197	135.47	2.27	12	0.21	32.00	1913.00	4570	20240416	-5.14	2572	20230502	68.55	4570	-5.14	20240416	2970	45.96	20240102	4570	-5.14	20240416	2070	109.42	20230502	1.40	N	405640	100	4 억		94881	N	N	0	N	00	N
58	20240419	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	50	2	1.18	561501410	132321	236.19	4220	4365	4135	5520	2975	4250	4243.48	2.18	0	-3705	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	195	134.38	2.25	12	2.92	32.00	1913.00	4570	20240416	-5.91	2572	20230502	67.19	4570	-5.91	20240416	2970	44.78	20240102	4570	-5.91	20240416	2070	107.73	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
59	20240419	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	10	2	0.24	521477870	122939	219.45	4220	4365	4135	5520	2975	4250	4241.76	2.18	0	-2566	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	193	133.12	2.23	12	2.71	32.00	1913.00	4570	20240416	-6.78	2572	20230502	65.63	4570	-6.78	20240416	2970	43.43	20240102	4570	-6.78	20240416	2070	105.80	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
60	20240419	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	25	2	0.59	498136385	117474	209.69	4220	4365	4135	5520	2975	4250	4240.40	2.18	0	-2413	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	194	133.59	2.23	12	2.59	32.00	1913.00	4570	20240416	-6.46	2572	20230502	66.21	4570	-6.46	20240416	2970	43.94	20240102	4570	-6.46	20240416	2070	106.52	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
61	20240419	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	5	2	0.12	448574345	105977	189.17	4220	4365	4135	5520	2975	4250	4232.75	2.18	0	1131	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	193	132.97	2.22	12	2.34	32.00	1913.00	4570	20240416	-6.89	2572	20230502	65.44	4570	-6.89	20240416	2970	43.27	20240102	4570	-6.89	20240416	2070	105.56	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
62	20240419	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-55	5	-1.29	413340340	97650	174.31	4220	4365	4135	5520	2975	4250	4232.88	2.18	0	381	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	190	131.09	2.19	12	2.15	32.00	1913.00	4570	20240416	-8.21	2572	20230502	63.10	4570	-8.21	20240416	2970	41.25	20240102	4570	-8.21	20240416	2070	102.66	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
63	20240419	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-25	5	-0.59	227453600	53182	94.93	4220	4365	4220	5520	2975	4250	4276.89	2.18	0	675	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	192	132.03	2.21	12	1.17	32.00	1913.00	4570	20240416	-7.55	2572	20230502	64.27	4570	-7.55	20240416	2970	42.26	20240102	4570	-7.55	20240416	2070	104.11	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
64	20240419	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	115	2	2.71	126889190	29629	52.89	4220	4365	4220	5520	2975	4250	4282.60	2.18	0	-4482	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	198	136.41	2.28	12	0.65	32.00	1913.00	4570	20240416	-4.49	2572	20230502	69.71	4570	-4.49	20240416	2970	46.97	20240102	4570	-4.49	20240416	2070	110.87	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
65	20240419	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-15	5	-0.35	6055210	1423	2.54	4220	4285	4220	5520	2975	4250	4255.24	2.18	0	16	4390	4320	4215	4145	4040	4355	4180	5	1270	100	2890	5	1	4535000	192	132.34	2.21	12	0.03	32.00	1913.00	4570	20240416	-7.33	2572	20230502	64.66	4570	-7.33	20240416	2970	42.59	20240102	4570	-7.33	20240416	2070	104.59	20230502	1.40	N	405640	100	4 억		98904	N	N	0	N	00	N
66	20240418	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	60	2	1.43	234315025	55828	38.80	4190	4285	4110	5440	2935	4190	4197.09	2.11	0	3188	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	193	132.81	2.22	12	1.23	32.00	1913.00	4570	20240416	-7.00	2572	20230502	65.24	4570	-7.00	20240416	2970	43.10	20240102	4570	-7.00	20240416	2070	105.31	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
67	20240418	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	75	2	1.79	204193745	48771	33.90	4190	4285	4110	5440	2935	4190	4186.79	2.11	0	3569	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	193	133.28	2.23	12	1.08	32.00	1913.00	4570	20240416	-6.67	2572	20230502	65.82	4570	-6.67	20240416	2970	43.60	20240102	4570	-6.67	20240416	2070	106.04	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
68	20240418	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4205	15	2	0.36	155847300	37336	25.95	4190	4215	4110	5440	2935	4190	4174.18	2.11	0	1252	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	191	131.41	2.20	12	0.82	32.00	1913.00	4570	20240416	-7.99	2572	20230502	63.49	4570	-7.99	20240416	2970	41.58	20240102	4570	-7.99	20240416	2070	103.14	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
69	20240418	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4175	-15	5	-0.36	94973195	22848	15.88	4190	4210	4110	5440	2935	4190	4156.74	2.11	0	1650	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	189	130.47	2.18	12	0.50	32.00	1913.00	4570	20240416	-8.64	2572	20230502	62.33	4570	-8.64	20240416	2970	40.57	20240102	4570	-8.64	20240416	2070	101.69	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
70	20240418	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-10	5	-0.24	91650995	22052	15.33	4190	4210	4110	5440	2935	4190	4156.13	2.11	0	1620	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	190	130.62	2.19	12	0.49	32.00	1913.00	4570	20240416	-8.53	2572	20230502	62.52	4570	-8.53	20240416	2970	40.74	20240102	4570	-8.53	20240416	2070	101.93	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
71	20240418	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	-5	5	-0.12	84029305	20227	14.06	4190	4210	4110	5440	2935	4190	4154.31	2.11	0	1627	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	190	130.78	2.19	12	0.45	32.00	1913.00	4570	20240416	-8.42	2572	20230502	62.71	4570	-8.42	20240416	2970	40.91	20240102	4570	-8.42	20240416	2070	102.17	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
72	20240418	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-10	5	-0.24	64069270	15437	10.73	4190	4210	4110	5440	2935	4190	4150.37	2.11	0	1628	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	190	130.62	2.19	12	0.34	32.00	1913.00	4570	20240416	-8.53	2572	20230502	62.52	4570	-8.53	20240416	2970	40.74	20240102	4570	-8.53	20240416	2070	101.93	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
73	20240418	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-30	5	-0.72	39761035	9616	6.68	4190	4190	4110	5440	2935	4190	4134.88	2.11	0	1974	4323	4256	4138	4071	3953	4290	4105	5	1250	100	2840	5	1	4535000	189	130.00	2.17	12	0.21	32.00	1913.00	4570	20240416	-8.97	2572	20230502	61.74	4570	-8.97	20240416	2970	40.07	20240102	4570	-8.97	20240416	2070	100.97	20230502	1.56	N	405640	100	4 억		95716	N	N	0	N	00	N
74	20240417	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	35	2	0.84	594836305	143864	14.56	4040	4205	4020	5400	2910	4155	4134.69	1.93	0	7207	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	190	130.94	2.19	12	3.17	32.00	1913.00	4570	20240416	-8.32	2572	20230502	62.91	4570	-8.32	20240416	2970	41.08	20240102	4570	-8.32	20240416	2070	102.42	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
75	20240417	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-15	5	-0.36	576652040	139519	14.12	4040	4205	4020	5400	2910	4155	4133.14	1.93	0	8370	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	188	129.38	2.16	12	3.08	32.00	1913.00	4570	20240416	-9.41	2572	20230502	60.96	4570	-9.41	20240416	2970	39.39	20240102	4570	-9.41	20240416	2070	100.00	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
76	20240417	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4155	0	3	0.00	521718175	126250	12.77	4040	4205	4020	5400	2910	4155	4132.42	1.93	0	7031	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	188	129.84	2.17	12	2.78	32.00	1913.00	4570	20240416	-9.08	2572	20230502	61.55	4570	-9.08	20240416	2970	39.90	20240102	4570	-9.08	20240416	2070	100.72	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
77	20240417	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-5	5	-0.12	486450195	117760	11.92	4040	4205	4020	5400	2910	4155	4130.86	1.93	0	7610	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	188	129.69	2.17	12	2.60	32.00	1913.00	4570	20240416	-9.19	2572	20230502	61.35	4570	-9.19	20240416	2970	39.73	20240102	4570	-9.19	20240416	2070	100.48	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
78	20240417	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	45	2	1.08	429557100	104073	10.53	4040	4205	4020	5400	2910	4155	4127.46	1.93	0	7782	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	190	131.25	2.20	12	2.29	32.00	1913.00	4570	20240416	-8.10	2572	20230502	63.30	4570	-8.10	20240416	2970	41.41	20240102	4570	-8.10	20240416	2070	102.90	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
79	20240417	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	15	2	0.36	371514835	90207	9.13	4040	4205	4020	5400	2910	4155	4118.47	1.93	0	3587	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	189	130.31	2.18	12	1.99	32.00	1913.00	4570	20240416	-8.75	2572	20230502	62.13	4570	-8.75	20240416	2970	40.40	20240102	4570	-8.75	20240416	2070	101.45	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
80	20240417	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-50	5	-1.20	301571165	73382	7.43	4040	4205	4020	5400	2910	4155	4109.61	1.93	0	4833	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	186	128.28	2.15	12	1.62	32.00	1913.00	4570	20240416	-10.18	2572	20230502	59.60	4570	-10.18	20240416	2970	38.22	20240102	4570	-10.18	20240416	2070	98.31	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
81	20240417	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	25	2	0.60	151546320	37185	3.76	4040	4180	4020	5400	2910	4155	4075.47	1.93	0	6475	4731	4442	4281	3992	3831	4362	3912	5	1245	100	2820	5	1	4535000	190	130.62	2.19	12	0.82	32.00	1913.00	4570	20240416	-8.53	2572	20230502	62.52	4570	-8.53	20240416	2970	40.74	20240102	4570	-8.53	20240416	2070	101.93	20230502	1.56	N	405640	100	4 억		87305	N	N	0	N	00	N
82	20240416	161136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4155	-40	5	-0.95	4163407810	971965	660.04	4205	4570	4120	5450	2940	4195	4284.15	2.97	0	-58929	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	188	129.84	2.17	12	21.43	32.00	1913.00	4570	20240416	-9.08	2572	20230502	61.55	4570	-9.08	20240416	2970	39.90	20240102	4570	-9.08	20240416	2070	100.72	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
83	20240416	151134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4245	50	2	1.19	3956760620	922545	626.48	4205	4570	4120	5450	2940	4195	4288.96	2.97	0	-55267	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	193	132.66	2.22	12	20.34	32.00	1913.00	4570	20240416	-7.11	2572	20230502	65.05	4570	-7.11	20240416	2970	42.93	20240102	4570	-7.11	20240416	2070	105.07	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
84	20240416	141136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4220	25	2	0.60	1197775760	278594	189.19	4205	4465	4190	5450	2940	4195	4299.36	2.97	0	-4889	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	191	131.88	2.21	12	6.14	32.00	1913.00	4465	20240416	-5.49	2572	20230502	64.07	4465	-5.49	20240416	2970	42.09	20240102	4465	-5.49	20240416	2070	103.86	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
85	20240416	131132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4385	190	2	4.53	883424905	205058	139.25	4205	4465	4190	5450	2940	4195	4308.17	2.97	0	-16007	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	199	137.03	2.29	12	4.52	32.00	1913.00	4465	20240416	-1.79	2572	20230502	70.49	4465	-1.79	20240416	2970	47.64	20240102	4465	-1.79	20240416	2070	111.84	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
86	20240416	121136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4255	60	2	1.43	352620460	83223	56.52	4205	4280	4190	5450	2940	4195	4237.06	2.97	0	-10567	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	193	132.97	2.22	12	1.84	32.00	1913.00	4280	20240416	-0.58	2572	20230502	65.44	4280	-0.58	20240416	2970	43.27	20240102	4280	-0.58	20240416	2070	105.56	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
87	20240416	111130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4240	45	2	1.07	282986245	66797	45.36	4205	4280	4190	5450	2940	4195	4236.51	2.97	0	-9418	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	192	132.50	2.22	12	1.47	32.00	1913.00	4280	20240416	-0.93	2572	20230502	64.85	4280	-0.93	20240416	2970	42.76	20240102	4280	-0.93	20240416	2070	104.83	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
88	20240416	101122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4245	50	2	1.19	212656735	50229	34.11	4205	4280	4190	5450	2940	4195	4233.74	2.97	0	-2111	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	193	132.66	2.22	12	1.11	32.00	1913.00	4280	20240416	-0.82	2572	20230502	65.05	4280	-0.82	20240416	2970	42.93	20240102	4280	-0.82	20240416	2070	105.07	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
89	20240416	091123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4210	15	2	0.36	43702555	10411	7.07	4205	4225	4190	5450	2940	4195	4197.73	2.97	0	-788	4315	4255	4150	4090	3985	4285	4120	5	1255	100	2850	5	1	4535000	191	131.56	2.20	12	0.23	32.00	1913.00	4225	20240416	-0.36	2572	20230502	63.69	4225	-0.36	20240416	2970	41.75	20240102	4225	-0.36	20240416	2070	103.38	20230502	1.56	N	405640	100	4 억		134650	N	N	0	N	00	N
90	20240415	161120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4195	130	2	3.20	609511705	147243	279.26	4050	4210	4045	5280	2850	4065	4139.49	2.76	0	-983	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	190	131.09	2.19	12	3.25	32.00	1913.00	4210	20240415	-0.36	2572	20230502	63.10	4210	-0.36	20240415	2970	41.25	20240102	4210	-0.36	20240415	2070	102.66	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
91	20240415	151126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4150	85	2	2.09	567338695	137181	260.17	4050	4210	4045	5280	2850	4065	4135.69	2.76	0	-339	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	188	129.69	2.17	12	3.02	32.00	1913.00	4210	20240415	-1.43	2572	20230502	61.35	4210	-1.43	20240415	2970	39.73	20240102	4210	-1.43	20240415	2070	100.48	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
92	20240415	141118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4110	45	2	1.11	517181320	125026	237.12	4050	4210	4045	5280	2850	4065	4136.59	2.76	0	87	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	186	128.44	2.15	12	2.76	32.00	1913.00	4210	20240415	-2.38	2572	20230502	59.80	4210	-2.38	20240415	2970	38.38	20240102	4210	-2.38	20240415	2070	98.55	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
93	20240415	131105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4115	50	2	1.23	503500665	121698	230.81	4050	4210	4045	5280	2850	4065	4137.30	2.76	0	1802	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	187	128.59	2.15	12	2.68	32.00	1913.00	4210	20240415	-2.26	2572	20230502	59.99	4210	-2.26	20240415	2970	38.55	20240102	4210	-2.26	20240415	2070	98.79	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
94	20240415	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4120	55	2	1.35	471047170	113814	215.86	4050	4210	4045	5280	2850	4065	4138.75	2.76	0	3342	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	187	128.75	2.15	12	2.51	32.00	1913.00	4210	20240415	-2.14	2572	20230502	60.19	4210	-2.14	20240415	2970	38.72	20240102	4210	-2.14	20240415	2070	99.03	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
95	20240415	111122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4125	60	2	1.48	393542445	94951	180.08	4050	4210	4045	5280	2850	4065	4144.69	2.76	0	4087	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	187	128.91	2.16	12	2.09	32.00	1913.00	4210	20240415	-2.02	2572	20230502	60.38	4210	-2.02	20240415	2970	38.89	20240102	4210	-2.02	20240415	2070	99.28	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
96	20240415	101115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4165	100	2	2.46	287295575	69310	131.45	4050	4210	4045	5280	2850	4065	4145.08	2.76	0	5742	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	189	130.16	2.18	12	1.53	32.00	1913.00	4210	20240415	-1.07	2572	20230502	61.94	4210	-1.07	20240415	2970	40.24	20240102	4210	-1.07	20240415	2070	101.21	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
97	20240415	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	5	2	0.12	62436120	15354	29.12	4050	4130	4045	5280	2850	4065	4066.44	2.76	0	3877	4151	4107	4031	3987	3911	4130	4010	5	1215	100	2760	5	1	4535000	185	127.19	2.13	12	0.34	32.00	1913.00	4145	20240409	-1.81	2572	20230502	58.24	4145	-1.81	20240409	2970	37.04	20240102	4145	-1.81	20240409	2070	96.62	20230502	1.56	N	405640	100	4 억		125030	N	N	0	N	00	N
98	20240412	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	95	2	2.39	211603225	52710	98.77	3970	4075	3955	5160	2780	3970	4013.90	2.63	0	2876	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	184	127.03	2.12	12	1.16	32.00	1913.00	4145	20240409	-1.93	2572	20230406	58.05	4145	-1.93	20240409	2970	36.87	20240102	4145	-1.93	20240409	2070	96.38	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
99	20240412	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	90	2	2.27	179600145	44834	84.01	3970	4060	3955	5160	2780	3970	4005.89	2.63	0	2797	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	184	126.88	2.12	12	0.99	32.00	1913.00	4145	20240409	-2.05	2572	20230406	57.85	4145	-2.05	20240409	2970	36.70	20240102	4145	-2.05	20240409	2070	96.14	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
100	20240412	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	15	2	0.38	102252140	25658	48.08	3970	4020	3955	5160	2780	3970	3985.20	2.63	0	851	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	124.53	2.08	12	0.57	32.00	1913.00	4145	20240409	-3.86	2572	20230406	54.94	4145	-3.86	20240409	2970	34.18	20240102	4145	-3.86	20240409	2070	92.51	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
101	20240412	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	15	2	0.38	87740510	22015	41.25	3970	4020	3955	5160	2780	3970	3985.49	2.63	0	673	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	124.53	2.08	12	0.49	32.00	1913.00	4145	20240409	-3.86	2572	20230406	54.94	4145	-3.86	20240409	2970	34.18	20240102	4145	-3.86	20240409	2070	92.51	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
102	20240412	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	15	2	0.38	62960445	15792	29.59	3970	4020	3955	5160	2780	3970	3986.86	2.63	0	440	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	124.53	2.08	12	0.35	32.00	1913.00	4145	20240409	-3.86	2572	20230406	54.94	4145	-3.86	20240409	2970	34.18	20240102	4145	-3.86	20240409	2070	92.51	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
103	20240412	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	51191765	12839	24.06	3970	4020	3955	5160	2780	3970	3987.21	2.63	0	575	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	125.00	2.09	12	0.28	32.00	1913.00	4145	20240409	-3.50	2572	20230406	55.52	4145	-3.50	20240409	2970	34.68	20240102	4145	-3.50	20240409	2070	93.24	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
104	20240412	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	25	2	0.63	33953460	8522	15.97	3970	4020	3955	5160	2780	3970	3984.21	2.63	0	533	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	124.84	2.09	12	0.19	32.00	1913.00	4145	20240409	-3.62	2572	20230406	55.33	4145	-3.62	20240409	2970	34.51	20240102	4145	-3.62	20240409	2070	93.00	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
105	20240412	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	3853010	963	1.80	3970	4020	3970	5160	2780	3970	4001.05	2.63	0	-70	4053	4011	3963	3921	3873	4032	3942	5	1190	100	2690	5	1	4535000	181	125.00	2.09	12	0.02	32.00	1913.00	4145	20240409	-3.50	2572	20230406	55.52	4145	-3.50	20240409	2970	34.68	20240102	4145	-3.50	20240409	2070	93.24	20230502	1.61	N	405640	100	4 억		119148	N	N	0	N	00	N
106	20240411	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	211456540	53369	27.65	3935	4005	3915	5180	2795	3990	3962.16	2.76	0	-7599	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	180	124.06	2.08	12	1.18	32.00	1913.00	4145	20240409	-4.22	2572	20230406	54.35	4145	-4.22	20240409	2970	33.67	20240102	4145	-4.22	20240409	2070	91.79	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
107	20240411	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-20	5	-0.50	205264805	51809	26.84	3935	4005	3915	5180	2795	3990	3961.95	2.76	0	-7525	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	180	124.06	2.08	12	1.14	32.00	1913.00	4145	20240409	-4.22	2572	20230406	54.35	4145	-4.22	20240409	2970	33.67	20240102	4145	-4.22	20240409	2070	91.79	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
108	20240411	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-25	5	-0.63	181675670	45871	23.76	3935	4005	3915	5180	2795	3990	3960.58	2.76	0	-7347	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	180	123.91	2.07	12	1.01	32.00	1913.00	4145	20240409	-4.34	2572	20230406	54.16	4145	-4.34	20240409	2970	33.50	20240102	4145	-4.34	20240409	2070	91.55	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
109	20240411	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-30	5	-0.75	179457210	45312	23.47	3935	4005	3915	5180	2795	3990	3960.48	2.76	0	-7309	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	180	123.75	2.07	12	1.00	32.00	1913.00	4145	20240409	-4.46	2572	20230406	53.97	4145	-4.46	20240409	2970	33.33	20240102	4145	-4.46	20240409	2070	91.30	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
110	20240411	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-25	5	-0.63	152546955	38522	19.95	3935	4005	3915	5180	2795	3990	3960.00	2.76	0	-6949	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	180	123.91	2.07	12	0.85	32.00	1913.00	4145	20240409	-4.34	2572	20230406	54.16	4145	-4.34	20240409	2970	33.50	20240102	4145	-4.34	20240409	2070	91.55	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
111	20240411	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	113099815	28608	14.82	3935	4005	3915	5180	2795	3990	3953.43	2.76	0	-2216	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	181	124.69	2.09	12	0.63	32.00	1913.00	4145	20240409	-3.74	2572	20230406	55.13	4145	-3.74	20240409	2970	34.34	20240102	4145	-3.74	20240409	2070	92.75	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
112	20240411	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	85503735	21695	11.24	3935	4000	3915	5180	2795	3990	3941.17	2.76	0	-410	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	181	124.69	2.09	12	0.48	32.00	1913.00	4145	20240409	-3.74	2572	20230406	55.13	4145	-3.74	20240409	2970	34.34	20240102	4145	-3.74	20240409	2070	92.75	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
113	20240411	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-55	5	-1.38	14764590	3734	1.93	3935	3995	3935	5180	2795	3990	3954.09	2.76	0	-1625	4243	4116	4018	3891	3793	4067	3842	5	1190	100	2710	5	1	4535000	178	122.97	2.06	12	0.08	32.00	1913.00	4145	20240409	-5.07	2572	20230406	52.99	4145	-5.07	20240409	2970	32.49	20240102	4145	-5.07	20240409	2070	90.10	20230502	1.54	N	405640	100	4 억		125244	N	N	0	N	00	N
114	20240409	161046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3990	0	3	0.00	779609935	193048	75.55	4015	4145	3920	5180	2795	3990	4038.49	3.03	0	-15906	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	181	124.69	2.09	12	4.26	32.00	1913.00	4145	20240409	-3.74	2566	20230404	55.49	4145	-3.74	20240409	2970	34.34	20240102	4145	-3.74	20240409	2070	92.75	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
115	20240409	151052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3950	-40	5	-1.00	762004015	188639	73.83	4015	4145	3920	5180	2795	3990	4039.48	3.03	0	-15784	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	179	123.44	2.06	12	4.16	32.00	1913.00	4145	20240409	-4.70	2566	20230404	53.94	4145	-4.70	20240409	2970	33.00	20240102	4145	-4.70	20240409	2070	90.82	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
116	20240409	141056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4090	100	2	2.51	525203390	129015	50.49	4015	4145	3990	5180	2795	3990	4070.87	3.03	0	-8505	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	185	127.81	2.14	12	2.84	32.00	1913.00	4145	20240409	-1.33	2566	20230404	59.39	4145	-1.33	20240409	2970	37.71	20240102	4145	-1.33	20240409	2070	97.58	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
117	20240409	131048	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4120	130	2	3.26	471067235	115734	45.29	4015	4145	3990	5180	2795	3990	4070.26	3.03	0	-8370	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	187	128.75	2.15	12	2.55	32.00	1913.00	4145	20240409	-0.60	2566	20230404	60.56	4145	-0.60	20240409	2970	38.72	20240102	4145	-0.60	20240409	2070	99.03	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
118	20240409	121054	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4120	130	2	3.26	442495665	108794	42.58	4015	4145	3990	5180	2795	3990	4067.28	3.03	0	-7073	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	187	128.75	2.15	12	2.40	32.00	1913.00	4145	20240409	-0.60	2566	20230404	60.56	4145	-0.60	20240409	2970	38.72	20240102	4145	-0.60	20240409	2070	99.03	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
119	20240409	111050	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4135	145	2	3.63	424462295	104405	40.86	4015	4145	3990	5180	2795	3990	4065.54	3.03	0	-7299	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	188	129.22	2.16	12	2.30	32.00	1913.00	4145	20240409	-0.24	2566	20230404	61.15	4145	-0.24	20240409	2970	39.23	20240102	4145	-0.24	20240409	2070	99.76	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
120	20240409	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	55	2	1.38	170803000	42452	16.61	4015	4090	3990	5180	2795	3990	4023.44	3.03	0	-10262	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	183	126.41	2.11	12	0.94	32.00	1913.00	4110	20240408	-1.58	2566	20230404	57.64	4110	-1.58	20240408	2970	36.20	20240102	4110	-1.58	20240408	2070	95.41	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
121	20240409	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	60	2	1.50	46583010	11596	4.54	4015	4090	3990	5180	2795	3990	4017.16	3.03	0	-1993	4240	4115	3985	3860	3730	4177	3922	5	1190	100	2710	5	1	4535000	184	126.56	2.12	12	0.26	32.00	1913.00	4110	20240408	-1.46	2566	20230404	57.83	4110	-1.46	20240408	2970	36.36	20240102	4110	-1.46	20240408	2070	95.65	20230502	1.53	N	405640	100	4 억		137309	N	N	0	N	00	N
122	20240408	161043	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3990	55	2	1.40	1019746210	255487	36.01	3940	4110	3855	5110	2755	3935	3992.03	2.91	0	7778	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	181	124.69	2.09	12	5.63	32.00	1913.00	4110	20240408	-2.92	2566	20230404	55.49	4110	-2.92	20240408	2970	34.34	20240102	4110	-2.92	20240408	2070	92.75	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
123	20240408	151052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3970	35	2	0.89	983896090	246485	34.74	3940	4110	3855	5110	2755	3935	3992.39	2.91	0	7865	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	180	124.06	2.08	12	5.44	32.00	1913.00	4110	20240408	-3.41	2566	20230404	54.72	4110	-3.41	20240408	2970	33.67	20240102	4110	-3.41	20240408	2070	91.79	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
124	20240408	141051	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4005	70	2	1.78	907024275	227192	32.02	3940	4110	3855	5110	2755	3935	3993.07	2.91	0	8310	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	182	125.16	2.09	12	5.01	32.00	1913.00	4110	20240408	-2.55	2566	20230404	56.08	4110	-2.55	20240408	2970	34.85	20240102	4110	-2.55	20240408	2070	93.48	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
125	20240408	131045	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4000	65	2	1.65	875674220	219359	30.92	3940	4110	3855	5110	2755	3935	3992.73	2.91	0	9278	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	181	125.00	2.09	12	4.84	32.00	1913.00	4110	20240408	-2.68	2566	20230404	55.88	4110	-2.68	20240408	2970	34.68	20240102	4110	-2.68	20240408	2070	93.24	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
126	20240408	121053	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4040	105	2	2.67	814261910	204160	28.78	3940	4110	3855	5110	2755	3935	3989.12	2.91	0	9002	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	183	126.25	2.11	12	4.50	32.00	1913.00	4110	20240408	-1.70	2566	20230404	57.44	4110	-1.70	20240408	2970	36.03	20240102	4110	-1.70	20240408	2070	95.17	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
127	20240408	111054	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4010	75	2	1.91	664371415	167282	23.58	3940	4105	3855	5110	2755	3935	3972.21	2.91	0	8168	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	182	125.31	2.10	12	3.69	32.00	1913.00	4105	20240408	-2.31	2566	20230404	56.27	4105	-2.31	20240408	2970	35.02	20240102	4105	-2.31	20240408	2070	93.72	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
128	20240408	101040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3930	-5	5	-0.13	580925095	146350	20.63	3940	4105	3855	5110	2755	3935	3970.12	2.91	0	8514	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	178	122.81	2.05	12	3.23	32.00	1913.00	4105	20240408	-4.26	2566	20230404	53.16	4105	-4.26	20240408	2970	32.32	20240102	4105	-4.26	20240408	2070	89.86	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
129	20240408	091052	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4015	80	2	2.03	323165860	80268	11.31	3940	4105	3905	5110	2755	3935	4029.51	2.91	0	-3310	4321	4127	3816	3622	3311	4225	3720	5	1175	100	2670	5	1	4535000	182	125.47	2.10	12	1.77	32.00	1913.00	4105	20240408	-2.19	2566	20230404	56.47	4105	-2.19	20240408	2970	35.19	20240102	4105	-2.19	20240408	2070	93.96	20230502	1.51	N	405640	100	4 억		132174	N	N	0	N	00	N
130	20240405	161046	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3935	400	2	11.32	2716321870	708696	758.29	3510	4010	3505	4595	2475	3535	3830.62	0.81	0	110662	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	178	122.97	2.06	12	15.63	32.00	1913.00	4010	20240405	-1.87	2566	20230331	53.35	4010	-1.87	20240405	2970	32.49	20240102	4010	-1.87	20240405	2070	90.10	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
131	20240405	151044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3870	335	2	9.48	2531733480	661740	708.05	3510	4010	3505	4595	2475	3535	3825.87	0.81	0	103006	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	176	120.94	2.02	12	14.59	32.00	1913.00	4010	20240405	-3.49	2566	20230331	50.82	4010	-3.49	20240405	2970	30.30	20240102	4010	-3.49	20240405	2070	86.96	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
132	20240405	141040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3870	335	2	9.48	2345608190	613834	656.79	3510	4010	3505	4595	2475	3535	3821.24	0.81	0	85408	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	176	120.94	2.02	12	13.54	32.00	1913.00	4010	20240405	-3.49	2566	20230331	50.82	4010	-3.49	20240405	2970	30.30	20240102	4010	-3.49	20240405	2070	86.96	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
133	20240405	131037	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3910	375	2	10.61	2134366230	558975	598.09	3510	4010	3505	4595	2475	3535	3818.36	0.81	0	65681	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	177	122.19	2.04	12	12.33	32.00	1913.00	4010	20240405	-2.49	2566	20230331	52.38	4010	-2.49	20240405	2970	31.65	20240102	4010	-2.49	20240405	2070	88.89	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
134	20240405	121041	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3855	320	2	9.05	1290221630	343681	367.73	3510	3970	3505	4595	2475	3535	3754.13	0.81	0	47608	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	175	120.47	2.02	12	7.58	32.00	1913.00	3970	20240405	-2.90	2566	20230331	50.23	3970	-2.90	20240405	2970	29.80	20240102	3970	-2.90	20240405	2070	86.23	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
135	20240405	111050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3710	175	2	4.95	402003850	111059	118.83	3510	3725	3505	4595	2475	3535	3619.73	0.81	0	32781	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	168	115.94	1.94	12	2.45	32.00	1913.00	3780	20240312	-1.85	2566	20230331	44.58	3780	-1.85	20240312	2970	24.92	20240102	3780	-1.85	20240312	2070	79.23	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
136	20240405	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	100	2	2.83	196349295	55204	59.07	3510	3645	3505	4595	2475	3535	3556.79	0.81	0	19916	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	165	113.59	1.90	12	1.22	32.00	1913.00	3780	20240312	-3.84	2566	20230331	41.66	3780	-3.84	20240312	2970	22.39	20240102	3780	-3.84	20240312	2070	75.60	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
137	20240405	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	-10	5	-0.28	8099385	2301	2.46	3510	3535	3510	4595	2475	3535	3519.94	0.81	0	9	3625	3580	3520	3475	3415	3550	3445	5	1060	100	2400	5	1	4535000	160	110.16	1.84	12	0.05	32.00	1913.00	3780	20240312	-6.75	2566	20230331	37.37	3780	-6.75	20240312	2970	18.69	20240102	3780	-6.75	20240312	2070	70.29	20230406	1.51	N	405640	100	4 억		36582	N	N	0	N	00	N
138	20240404	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3535	-5	5	-0.14	327369835	93351	191.08	3540	3565	3460	4600	2480	3540	3506.87	1.08	0	-12443	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	160	110.47	1.85	12	2.06	32.00	1913.00	3780	20240312	-6.48	2541	20230330	39.12	3780	-6.48	20240312	2970	19.02	20240102	3780	-6.48	20240312	2065	71.19	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
139	20240404	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	-30	5	-0.85	305510495	87124	178.33	3540	3565	3460	4600	2480	3540	3506.62	1.08	0	-12344	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	159	109.69	1.83	12	1.92	32.00	1913.00	3780	20240312	-7.14	2541	20230330	38.13	3780	-7.14	20240312	2970	18.18	20240102	3780	-7.14	20240312	2065	69.98	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
140	20240404	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	3505	-35	5	-0.99	265721200	75753	155.06	3540	3565	3460	4600	2480	3540	3507.73	1.08	0	-8871	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	159	109.53	1.83	12	1.67	32.00	1913.00	3780	20240312	-7.28	2541	20230330	37.94	3780	-7.28	20240312	2970	18.01	20240102	3780	-7.28	20240312	2065	69.73	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
141	20240404	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	-15	5	-0.42	187546420	53519	109.55	3540	3565	3460	4600	2480	3540	3504.30	1.08	0	-9105	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	160	110.16	1.84	12	1.18	32.00	1913.00	3780	20240312	-6.75	2541	20230330	38.72	3780	-6.75	20240312	2970	18.69	20240102	3780	-6.75	20240312	2065	70.70	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
142	20240404	121024	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	-60	5	-1.69	129961640	37156	76.05	3540	3565	3460	4600	2480	3540	3497.73	1.08	0	-4053	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	158	108.75	1.82	12	0.82	32.00	1913.00	3780	20240312	-7.94	2541	20230330	36.95	3780	-7.94	20240312	2970	17.17	20240102	3780	-7.94	20240312	2065	68.52	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
143	20240404	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	-50	5	-1.41	82752380	23582	48.27	3540	3565	3475	4600	2480	3540	3509.13	1.08	0	-3452	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	158	109.06	1.82	12	0.52	32.00	1913.00	3780	20240312	-7.67	2541	20230330	37.35	3780	-7.67	20240312	2970	17.51	20240102	3780	-7.67	20240312	2065	69.01	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
144	20240404	101023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	0	3	0.00	25939675	7346	15.04	3540	3565	3520	4600	2480	3540	3531.13	1.08	0	-1442	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	161	110.62	1.85	12	0.16	32.00	1913.00	3780	20240312	-6.35	2541	20230330	39.32	3780	-6.35	20240312	2970	19.19	20240102	3780	-6.35	20240312	2065	71.43	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
145	20240404	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	-15	5	-0.42	2316875	655	1.34	3540	3540	3525	4600	2480	3540	3537.21	1.08	0	-34	3623	3581	3543	3501	3463	3602	3522	5	1060	100	2400	5	1	4535000	160	110.16	1.84	12	0.01	32.00	1913.00	3780	20240312	-6.75	2541	20230330	38.72	3780	-6.75	20240312	2970	18.69	20240102	3780	-6.75	20240312	2065	70.70	20230404	1.55	N	405640	100	4 억		49071	N	N	0	N	00	N
146	20240403	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-20	5	-0.56	172214595	48854	39.88	3535	3585	3505	4625	2495	3560	3525.09	1.13	0	-1981	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	161	110.62	1.85	12	1.08	32.00	1913.00	3780	20240312	-6.35	2535	20230329	39.64	3780	-6.35	20240312	2970	19.19	20240102	3780	-6.35	20240312	2065	71.43	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
147	20240403	151023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	-40	5	-1.12	144863875	41099	33.55	3535	3585	3505	4625	2495	3560	3524.75	1.13	0	-1790	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	160	110.00	1.84	12	0.91	32.00	1913.00	3780	20240312	-6.88	2535	20230329	38.86	3780	-6.88	20240312	2970	18.52	20240102	3780	-6.88	20240312	2065	70.46	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
148	20240403	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	-15	5	-0.42	118116570	33507	27.35	3535	3585	3505	4625	2495	3560	3525.13	1.13	0	-2026	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	161	110.78	1.85	12	0.74	32.00	1913.00	3780	20240312	-6.22	2535	20230329	39.84	3780	-6.22	20240312	2970	19.36	20240102	3780	-6.22	20240312	2065	71.67	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
149	20240403	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3525	-35	5	-0.98	107427840	30477	24.88	3535	3585	3505	4625	2495	3560	3524.88	1.13	0	-2884	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	160	110.16	1.84	12	0.67	32.00	1913.00	3780	20240312	-6.75	2535	20230329	39.05	3780	-6.75	20240312	2970	18.69	20240102	3780	-6.75	20240312	2065	70.70	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
150	20240403	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-20	5	-0.56	79533190	22556	18.41	3535	3585	3505	4625	2495	3560	3526.03	1.13	0	-2882	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	161	110.62	1.85	12	0.50	32.00	1913.00	3780	20240312	-6.35	2535	20230329	39.64	3780	-6.35	20240312	2970	19.19	20240102	3780	-6.35	20240312	2065	71.43	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
151	20240403	111019	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-20	5	-0.56	66252090	18805	15.35	3535	3585	3505	4625	2495	3560	3523.11	1.13	0	-2774	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	161	110.62	1.85	12	0.41	32.00	1913.00	3780	20240312	-6.35	2535	20230329	39.64	3780	-6.35	20240312	2970	19.19	20240102	3780	-6.35	20240312	2065	71.43	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
152	20240403	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	-30	5	-0.84	54753765	15551	12.70	3535	3585	3505	4625	2495	3560	3520.92	1.13	0	-1774	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	160	110.31	1.85	12	0.34	32.00	1913.00	3780	20240312	-6.61	2535	20230329	39.25	3780	-6.61	20240312	2970	18.86	20240102	3780	-6.61	20240312	2065	70.94	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
153	20240403	091020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	-20	5	-0.56	1437970	402	0.33	3535	3585	3535	4625	2495	3560	3577.04	1.13	0	-2	3633	3596	3533	3496	3433	3615	3515	5	1065	100	2420	5	1	4535000	161	110.62	1.85	12	0.01	32.00	1913.00	3780	20240312	-6.35	2535	20230329	39.64	3780	-6.35	20240312	2970	19.19	20240102	3780	-6.35	20240312	2065	71.43	20230404	1.55	N	405640	100	4 억		51052	N	N	0	N	00	N
154	20240402	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	3560	40	2	1.14	430377995	122486	136.54	3520	3570	3470	4575	2465	3520	3513.69	1.37	0	-12293	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	161	111.25	1.86	12	2.70	32.00	1913.00	3780	20240312	-5.82	2535	20230328	40.43	3780	-5.82	20240312	2970	19.87	20240102	3780	-5.82	20240312	2065	72.40	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
155	20240402	151013	57	100.00	KOSDAQ		금융	N	N	N	N		N	3545	25	2	0.71	393207595	111988	124.84	3520	3570	3470	4575	2465	3520	3511.16	1.37	0	-12594	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	161	110.78	1.85	12	2.47	32.00	1913.00	3780	20240312	-6.22	2535	20230328	39.84	3780	-6.22	20240312	2970	19.36	20240102	3780	-6.22	20240312	2065	71.67	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
156	20240402	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	0	3	0.00	372697740	106167	118.35	3520	3570	3470	4575	2465	3520	3510.49	1.37	0	-11910	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	160	110.00	1.84	12	2.34	32.00	1913.00	3780	20240312	-6.88	2535	20230328	38.86	3780	-6.88	20240312	2970	18.52	20240102	3780	-6.88	20240312	2065	70.46	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
157	20240402	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3550	30	2	0.85	345906275	98574	109.89	3520	3570	3470	4575	2465	3520	3509.10	1.37	0	-11568	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	161	110.94	1.86	12	2.17	32.00	1913.00	3780	20240312	-6.08	2535	20230328	40.04	3780	-6.08	20240312	2970	19.53	20240102	3780	-6.08	20240312	2065	71.91	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
158	20240402	120959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3530	10	2	0.28	266203140	76093	84.83	3520	3555	3470	4575	2465	3520	3498.39	1.37	0	-14015	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	160	110.31	1.85	12	1.68	32.00	1913.00	3780	20240312	-6.61	2535	20230328	39.25	3780	-6.61	20240312	2970	18.86	20240102	3780	-6.61	20240312	2065	70.94	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
159	20240402	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3485	-35	5	-0.99	187195780	53521	59.66	3520	3555	3470	4575	2465	3520	3497.61	1.37	0	-10278	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	158	108.91	1.82	12	1.18	32.00	1913.00	3780	20240312	-7.80	2535	20230328	37.48	3780	-7.80	20240312	2970	17.34	20240102	3780	-7.80	20240312	2065	68.77	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
160	20240402	101004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3505	-15	5	-0.43	101694905	28958	32.28	3520	3555	3500	4575	2465	3520	3511.81	1.37	0	-4738	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	159	109.53	1.83	12	0.64	32.00	1913.00	3780	20240312	-7.28	2535	20230328	38.26	3780	-7.28	20240312	2970	18.01	20240102	3780	-7.28	20240312	2065	69.73	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
161	20240402	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	3535	15	2	0.43	5654235	1596	1.78	3520	3555	3520	4575	2465	3520	3542.75	1.37	0	-405	3646	3582	3481	3417	3316	3615	3450	5	1055	100	2390	5	1	4535000	160	110.47	1.85	12	0.04	32.00	1913.00	3780	20240312	-6.48	2535	20230328	39.45	3780	-6.48	20240312	2970	19.02	20240102	3780	-6.48	20240312	2065	71.19	20230404	1.55	N	405640	100	4 억		62213	N	N	0	N	00	N
162	20240401	160959	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	110	2	3.23	307920545	88452	108.63	3410	3545	3380	4430	2390	3410	3481.22	0.93	0	20202	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	160	110.00	1.84	12	1.95	32.00	1913.00	3780	20240312	-6.88	2535	20230328	38.86	3780	-6.88	20240312	2970	18.52	20240102	3780	-6.88	20240312	2065	70.46	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
163	20240401	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	3510	100	2	2.93	287308005	82599	101.44	3410	3545	3380	4430	2390	3410	3478.35	0.93	0	19807	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	159	109.69	1.83	12	1.82	32.00	1913.00	3780	20240312	-7.14	2535	20230328	38.46	3780	-7.14	20240312	2970	18.18	20240102	3780	-7.14	20240312	2065	69.98	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
164	20240401	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	3495	85	2	2.49	246996740	71085	87.30	3410	3545	3380	4430	2390	3410	3474.67	0.93	0	20045	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	158	109.22	1.83	12	1.57	32.00	1913.00	3780	20240312	-7.54	2535	20230328	37.87	3780	-7.54	20240312	2970	17.68	20240102	3780	-7.54	20240312	2065	69.25	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
165	20240401	130954	57	100.00	KOSDAQ		금융	N	N	N	N		N	3520	110	2	3.23	236432630	68065	83.59	3410	3545	3380	4430	2390	3410	3473.63	0.93	0	20049	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	160	110.00	1.84	12	1.50	32.00	1913.00	3780	20240312	-6.88	2535	20230328	38.86	3780	-6.88	20240312	2970	18.52	20240102	3780	-6.88	20240312	2065	70.46	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
166	20240401	121000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3515	105	2	3.08	224247840	64601	79.34	3410	3545	3380	4430	2390	3410	3471.28	0.93	0	17925	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	159	109.84	1.84	12	1.42	32.00	1913.00	3780	20240312	-7.01	2535	20230328	38.66	3780	-7.01	20240312	2970	18.35	20240102	3780	-7.01	20240312	2065	70.22	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
167	20240401	111000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3490	80	2	2.35	163230195	47252	58.03	3410	3500	3380	4430	2390	3410	3454.46	0.93	0	11816	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	158	109.06	1.82	12	1.04	32.00	1913.00	3780	20240312	-7.67	2535	20230328	37.67	3780	-7.67	20240312	2970	17.51	20240102	3780	-7.67	20240312	2065	69.01	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
168	20240401	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	3470	60	2	1.76	124626535	36187	44.44	3410	3490	3380	4430	2390	3410	3443.96	0.93	0	8336	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	157	108.44	1.81	12	0.80	32.00	1913.00	3780	20240312	-8.20	2535	20230328	36.88	3780	-8.20	20240312	2970	16.84	20240102	3780	-8.20	20240312	2065	68.04	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N
169	20240401	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	20	2	0.59	5574865	1620	1.99	3410	3445	3410	4430	2390	3410	3441.27	0.93	0	-625	3530	3470	3420	3360	3310	3445	3335	5	1020	100	2310	5	1	4535000	156	107.19	1.79	12	0.04	32.00	1913.00	3780	20240312	-9.26	2535	20230328	35.31	3780	-9.26	20240312	2970	15.49	20240102	3780	-9.26	20240312	2065	66.10	20230404	1.55	N	405640	100	4 억		42011	N	N	0	N	00	N