KissMeData/455910/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	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	16441885	7433	51.33	2225	2225	2195	2890	1560	2225	2212.01	0.02	0	-409	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.15	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
3	20240430	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	16441885	7433	51.33	2225	2225	2195	2890	1560	2225	2212.01	0.02	0	-409	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.15	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
4	20240430	141412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	16406295	7417	51.22	2225	2225	2195	2890	1560	2225	2211.99	0.02	0	-407	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.15	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
5	20240430	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	16404085	7416	51.21	2225	2225	2195	2890	1560	2225	2211.99	0.02	0	-406	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.15	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
6	20240430	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	13698550	6189	42.74	2225	2225	2195	2890	1560	2225	2213.37	0.02	0	-406	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.12	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
7	20240430	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	4960945	2231	15.41	2225	2225	2195	2890	1560	2225	2223.64	0.02	0	-405	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.04	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
8	20240430	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	2733735	1230	8.49	2225	2225	2195	2890	1560	2225	2222.55	0.02	0	-402	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.02	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
9	20240430	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	489500	220	1.52	2225	2225	2225	2890	1560	2225	2225.00	0.02	0	-220	2275	2250	2225	2200	2175	2262	2212	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1158	N	N	0	N	00	N
10	20240429	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	32470650	14481	445.57	2200	2250	2200	2890	1560	2225	2242.29	0.02	0	0	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.29	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
11	20240429	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	32448400	14471	445.26	2200	2250	2200	2890	1560	2225	2242.31	0.02	0	0	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.29	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
12	20240429	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	29244775	13025	400.77	2200	2250	2200	2890	1560	2225	2245.28	0.02	0	-8	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.26	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
13	20240429	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	29242555	13024	400.74	2200	2250	2200	2890	1560	2225	2245.28	0.02	0	-7	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	130.88	1.23	12	0.26	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
14	20240429	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	26739530	11902	366.22	2200	2250	2200	2890	1560	2225	2246.64	0.02	0	-4	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	113	132.06	1.24	12	0.24	17.00	1805.00	7150	20230721	-68.60	1951	20231120	15.07	2295	-2.18	20240329	2080	7.93	20240103	7150	-68.60	20230721	1951	15.07	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
15	20240429	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	4201835	1879	57.82	2200	2240	2200	2890	1560	2225	2236.21	0.02	0	-2	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	131.47	1.24	12	0.04	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
16	20240429	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	1948455	873	26.86	2200	2240	2200	2890	1560	2225	2231.91	0.02	0	3	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	131.76	1.24	12	0.02	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2295	-2.40	20240329	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
17	20240429	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	1879030	842	25.91	2200	2240	2200	2890	1560	2225	2231.63	0.02	0	6	2241	2232	2221	2212	2201	2227	2207	5	665	100	1420	5	1	5020000	112	131.76	1.24	12	0.02	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2295	-2.40	20240329	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1154	N	N	0	N	00	N
18	20240426	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	7207815	3250	25.55	2230	2230	2210	2870	1550	2210	2217.79	0.02	0	-72	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	112	130.88	1.23	12	0.06	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
19	20240426	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	7123450	3212	25.26	2230	2230	2210	2870	1550	2210	2217.76	0.02	0	-35	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	112	130.88	1.23	12	0.06	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
20	20240426	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	7036675	3173	24.95	2230	2230	2210	2870	1550	2210	2217.67	0.02	0	-71	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.06	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
21	20240426	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	6805295	3069	24.13	2230	2230	2210	2870	1550	2210	2217.43	0.02	0	-70	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.06	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
22	20240426	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	6800865	3067	24.12	2230	2230	2210	2870	1550	2210	2217.43	0.02	0	-70	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	112	130.88	1.23	12	0.06	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
23	20240426	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	6520775	2941	23.12	2230	2230	2210	2870	1550	2210	2217.20	0.02	0	-69	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.06	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
24	20240426	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	6416670	2894	22.76	2230	2230	2210	2870	1550	2210	2217.23	0.02	0	-69	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.06	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
25	20240426	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	3879565	1746	13.73	2230	2230	2210	2870	1550	2210	2221.97	0.02	0	-69	2220	2215	2205	2200	2190	2217	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1226	N	N	0	N	00	N
26	20240425	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	27922645	12718	798.87	2200	2210	2195	2860	1540	2200	2195.52	0.02	0	241	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	111	130.00	1.22	12	0.25	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
27	20240425	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	27920435	12717	798.81	2200	2210	2195	2860	1540	2200	2195.52	0.02	0	241	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	111	129.71	1.22	12	0.25	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
28	20240425	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26190555	11931	749.43	2200	2200	2195	2860	1540	2200	2195.17	0.02	0	244	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.24	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
29	20240425	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	26190555	11931	749.43	2200	2200	2195	2860	1540	2200	2195.17	0.02	0	244	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.24	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
30	20240425	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	25878155	11789	740.52	2200	2200	2195	2860	1540	2200	2195.11	0.02	0	245	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.12	1.22	12	0.23	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
31	20240425	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	19179015	8737	548.81	2200	2200	2195	2860	1540	2200	2195.15	0.02	0	245	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.17	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
32	20240425	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	19062665	8684	545.48	2200	2200	2195	2860	1540	2200	2195.15	0.02	0	245	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.17	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
33	20240425	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13520285	6159	386.87	2200	2200	2195	2860	1540	2200	2195.21	0.02	0	245	2216	2207	2196	2187	2176	2202	2182	5	660	100	1400	5	1	5020000	110	129.12	1.22	12	0.12	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		985	N	N	0	N	00	N
34	20240424	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3494130	1592	9.61	2205	2205	2185	2860	1540	2200	2194.81	0.02	0	-24	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
35	20240424	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2394130	1092	6.59	2205	2205	2185	2860	1540	2200	2192.43	0.02	0	-23	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	129.12	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
36	20240424	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1904645	869	5.25	2205	2205	2185	2860	1540	2200	2191.77	0.02	0	-23	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	129.12	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
37	20240424	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1900255	867	5.23	2205	2205	2185	2860	1540	2200	2191.76	0.02	0	-22	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	129.12	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
38	20240424	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1898060	866	5.23	2205	2205	2185	2860	1540	2200	2191.76	0.02	0	-21	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	128.82	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
39	20240424	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1481710	676	4.08	2205	2205	2185	2860	1540	2200	2191.88	0.02	0	-21	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	128.82	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
40	20240424	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	605710	276	1.67	2205	2205	2185	2860	1540	2200	2194.60	0.02	0	-21	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	128.82	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
41	20240424	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.02	0	0	2216	2207	2196	2187	2176	2210	2190	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1009	N	N	0	N	00	N
42	20240423	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	36259385	16566	84.78	2200	2205	2185	2850	1540	2195	2188.78	0.02	0	113	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	110	129.41	1.22	12	0.33	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
43	20240423	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	35368045	16159	82.69	2200	2205	2185	2850	1540	2195	2188.75	0.02	0	226	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.32	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
44	20240423	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	24716675	11295	57.80	2200	2205	2185	2850	1540	2195	2188.28	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	111	129.71	1.22	12	0.22	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
45	20240423	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	24716675	11295	57.80	2200	2205	2185	2850	1540	2195	2188.28	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	111	129.71	1.22	12	0.22	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
46	20240423	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	24716675	11295	57.80	2200	2205	2185	2850	1540	2195	2188.28	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	111	129.71	1.22	12	0.22	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
47	20240423	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	24714470	11294	57.80	2200	2200	2185	2850	1540	2195	2188.28	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.22	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
48	20240423	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	24644390	11262	57.63	2200	2200	2185	2850	1540	2195	2188.28	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.22	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
49	20240423	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4943850	2260	11.57	2200	2200	2185	2850	1540	2195	2187.54	0.02	0	115	2235	2215	2200	2180	2165	2207	2172	5	655	100	1400	5	1	5020000	110	129.12	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		896	N	N	0	N	00	N
50	20240422	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	43028265	19541	2033.40	2215	2220	2185	2885	1555	2220	2201.95	0.02	0	-46	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	110	129.12	1.22	12	0.39	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
51	20240422	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	43019460	19537	2032.99	2215	2215	2185	2885	1555	2220	2201.95	0.02	0	-46	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	110	129.12	1.22	12	0.39	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
52	20240422	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	31219140	14161	1473.57	2215	2215	2185	2885	1555	2220	2204.59	0.02	0	-46	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	110	128.82	1.21	12	0.28	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
53	20240422	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	29640150	13440	1398.54	2215	2215	2185	2885	1555	2220	2205.37	0.02	0	-46	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.27	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
54	20240422	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	28041295	12717	1323.31	2215	2215	2205	2885	1555	2220	2205.02	0.02	0	0	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.25	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
55	20240422	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	22303715	10115	1052.55	2215	2215	2205	2885	1555	2220	2205.01	0.02	0	0	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.20	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
56	20240422	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2215	1	0.10	2215	2215	2215	2885	1555	2220	2215.00	0.02	0	0	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
57	20240422	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.02	0	0	2243	2231	2218	2206	2193	2225	2200	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
58	20240419	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	2122435	961	644.97	2230	2230	2205	2895	1565	2230	2208.57	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.02	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
59	20240419	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	2106900	954	640.27	2230	2230	2205	2895	1565	2230	2208.49	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
60	20240419	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	2106900	954	640.27	2230	2230	2205	2895	1565	2230	2208.49	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
61	20240419	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	732710	332	222.82	2230	2230	2205	2895	1565	2230	2206.96	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
62	20240419	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	732710	332	222.82	2230	2230	2205	2895	1565	2230	2206.96	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
63	20240419	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	732710	332	222.82	2230	2230	2205	2895	1565	2230	2206.96	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
64	20240419	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	4460	2	1.34	2230	2230	2230	2895	1565	2230	2230.00	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	112	131.18	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2295	-2.83	20240329	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
65	20240419	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	2230	1	0.67	2230	2230	2230	2895	1565	2230	2230.00	0.02	0	0	2243	2236	2223	2216	2203	2240	2220	5	665	100	1420	5	1	5020000	112	131.18	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2295	-2.83	20240329	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
66	20240418	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	329645	149	3.08	2215	2230	2210	2895	1565	2230	2212.38	0.02	0	-96	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	112	131.18	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2295	-2.83	20240329	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
67	20240418	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	110535	50	1.03	2215	2215	2210	2895	1565	2230	2210.70	0.02	0	-13	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
68	20240418	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	15505	7	0.14	2215	2215	2215	2895	1565	2230	2215.00	0.02	0	-1	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
69	20240418	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	15505	7	0.14	2215	2215	2215	2895	1565	2230	2215.00	0.02	0	-1	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
70	20240418	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	15505	7	0.14	2215	2215	2215	2895	1565	2230	2215.00	0.02	0	-1	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
71	20240418	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	4430	2	0.04	2215	2215	2215	2895	1565	2230	2215.00	0.02	0	-1	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
72	20240418	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	2215	1	0.02	2215	2215	2215	2895	1565	2230	2215.00	0.02	0	-1	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
73	20240418	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.02	0	0	2250	2240	2220	2210	2190	2245	2215	5	665	100	1420	5	1	5020000	112	131.18	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2295	-2.83	20240329	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1038	N	N	0	N	00	N
74	20240417	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	10710365	4832	187.21	2220	2230	2200	2875	1555	2215	2216.55	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	112	131.18	1.24	12	0.10	17.00	1805.00	7150	20230721	-68.81	1951	20231120	14.30	2295	-2.83	20240329	2080	7.21	20240103	7150	-68.81	20230721	1951	14.30	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
75	20240417	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	8440495	3814	147.77	2220	2220	2200	2875	1555	2215	2213.03	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.08	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
76	20240417	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6889495	3114	120.65	2220	2220	2200	2875	1555	2215	2212.43	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.06	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
77	20240417	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6517375	2946	114.14	2220	2220	2200	2875	1555	2215	2212.28	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.06	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
78	20240417	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2012065	912	35.34	2220	2220	2200	2875	1555	2215	2206.21	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
79	20240417	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2012065	912	35.34	2220	2220	2200	2875	1555	2215	2206.21	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
80	20240417	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	1054095	478	18.52	2220	2220	2200	2875	1555	2215	2205.22	0.02	0	-2	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
81	20240417	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	46400	21	0.81	2220	2220	2200	2875	1555	2215	2209.52	0.02	0	0	2255	2235	2220	2200	2185	2232	2197	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
82	20240416	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5714930	2581	131.28	2215	2240	2205	2875	1555	2215	2214.23	0.02	0	5	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.05	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
83	20240416	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	5701640	2575	130.98	2215	2240	2205	2875	1555	2215	2214.23	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
84	20240416	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	5584775	2522	128.28	2215	2240	2210	2875	1555	2215	2214.42	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.05	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
85	20240416	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4675890	2111	107.38	2215	2240	2215	2875	1555	2215	2215.01	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
86	20240416	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4675890	2111	107.38	2215	2240	2215	2875	1555	2215	2215.01	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
87	20240416	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4217385	1904	96.85	2215	2240	2215	2875	1555	2215	2215.01	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
88	20240416	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4217385	1904	96.85	2215	2240	2215	2875	1555	2215	2215.01	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
89	20240416	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	2217240	1001	50.92	2215	2240	2215	2875	1555	2215	2215.02	0.02	0	0	2235	2225	2220	2210	2205	2222	2207	5	660	100	1410	5	1	5020000	112	131.76	1.24	12	0.02	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2295	-2.40	20240329	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		1035	N	N	0	N	00	N
90	20240415	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4363540	1966	37.13	2215	2230	2215	2875	1555	2215	2219.50	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
91	20240415	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	4361325	1965	37.11	2215	2230	2215	2875	1555	2215	2219.50	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.04	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
92	20240415	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	4139325	1865	35.22	2215	2230	2215	2875	1555	2215	2219.48	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
93	20240415	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	4024145	1813	34.24	2215	2230	2215	2875	1555	2215	2219.61	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.04	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
94	20240415	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	3822125	1722	32.52	2215	2230	2215	2875	1555	2215	2219.58	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.03	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
95	20240415	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	3739800	1685	31.82	2215	2225	2215	2875	1555	2215	2219.47	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	112	130.88	1.23	12	0.03	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
96	20240415	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	1519795	685	12.94	2215	2225	2215	2875	1555	2215	2218.68	0.02	0	-5	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	112	130.88	1.23	12	0.01	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
97	20240415	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2238	2226	2208	2196	2178	2232	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1040	N	N	0	N	00	N
98	20240412	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11662270	5295	313.87	2190	2220	2190	2875	1555	2215	2202.51	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.11	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
99	20240412	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	10672160	4848	287.37	2190	2215	2190	2875	1555	2215	2201.35	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
100	20240412	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10669950	4847	287.31	2190	2215	2190	2875	1555	2215	2201.35	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.10	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
101	20240412	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10669950	4847	287.31	2190	2215	2190	2875	1555	2215	2201.35	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.10	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
102	20240412	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10669950	4847	287.31	2190	2215	2190	2875	1555	2215	2201.35	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.10	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
103	20240412	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10669950	4847	287.31	2190	2215	2190	2875	1555	2215	2201.35	0.02	0	-11	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.10	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
104	20240412	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	236100	107	6.34	2190	2215	2190	2875	1555	2215	2206.54	0.02	0	-12	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
105	20240412	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2245	2230	2215	2200	2185	2237	2207	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1051	N	N	0	N	00	N
106	20240411	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	3742415	1687	65.87	2205	2230	2200	2905	1565	2235	2218.38	0.02	0	109	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
107	20240411	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	3684825	1661	64.86	2205	2230	2200	2905	1565	2235	2218.44	0.02	0	109	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.59	1.23	12	0.03	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
108	20240411	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	3256385	1468	57.32	2205	2230	2200	2905	1565	2235	2218.25	0.02	0	16	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.59	1.23	12	0.03	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
109	20240411	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	804720	365	14.25	2205	2230	2200	2905	1565	2235	2204.71	0.02	0	15	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.29	1.23	12	0.01	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
110	20240411	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	749300	340	13.28	2205	2230	2200	2905	1565	2235	2203.82	0.02	0	6	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.00	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
111	20240411	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	738230	335	13.08	2205	2215	2200	2905	1565	2235	2203.67	0.02	0	6	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	111	130.29	1.23	12	0.01	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
112	20240411	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	702880	319	12.46	2205	2205	2200	2905	1565	2235	2203.39	0.02	0	0	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	110	129.41	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
113	20240411	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.02	0	0	2248	2241	2228	2221	2208	2245	2225	5	670	100	1430	5	1	5020000	112	131.47	1.24	12	0.00	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		942	N	N	0	N	00	N
114	20240409	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5673005	2561	11.38	2215	2235	2215	2885	1555	2220	2215.15	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	112	131.47	1.24	12	0.05	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
115	20240409	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5673005	2561	11.38	2215	2235	2215	2885	1555	2220	2215.15	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	112	131.47	1.24	12	0.05	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
116	20240409	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5673005	2561	11.38	2215	2235	2215	2885	1555	2220	2215.15	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	112	131.47	1.24	12	0.05	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
117	20240409	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	5664065	2557	11.36	2215	2235	2215	2885	1555	2220	2215.12	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	112	131.47	1.24	12	0.05	17.00	1805.00	7150	20230721	-68.74	1951	20231120	14.56	2295	-2.61	20240329	2080	7.45	20240103	7150	-68.74	20230721	1951	14.56	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
118	20240409	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	5601735	2529	11.24	2215	2215	2215	2885	1555	2220	2215.00	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.05	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
119	20240409	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	4259445	1923	8.55	2215	2215	2215	2885	1555	2220	2215.00	0.02	0	-122	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.04	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
120	20240409	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.02	0	0	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
121	20240409	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.02	0	0	2266	2242	2206	2182	2146	2250	2190	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		1064	N	N	0	N	00	N
122	20240408	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	49426905	22499	834.22	2220	2230	2170	2885	1555	2220	2196.85	0.02	0	310	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.45	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
123	20240408	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	49300365	22442	832.11	2220	2230	2170	2885	1555	2220	2196.79	0.02	0	253	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.45	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
124	20240408	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	49218225	22405	830.74	2220	2230	2170	2885	1555	2220	2196.75	0.02	0	216	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.45	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
125	20240408	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	49218225	22405	830.74	2220	2230	2170	2885	1555	2220	2196.75	0.02	0	216	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.45	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
126	20240408	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	49216005	22404	830.70	2220	2230	2170	2885	1555	2220	2196.75	0.02	0	216	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.29	1.23	12	0.45	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
127	20240408	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	5664455	2565	95.11	2220	2230	2200	2885	1555	2220	2208.36	0.02	0	216	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
128	20240408	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	4537150	2055	76.20	2220	2230	2200	2885	1555	2220	2207.86	0.02	0	216	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
129	20240408	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	222000	100	3.71	2220	2220	2220	2885	1555	2220	2220.00	0.02	0	0	2286	2252	2236	2202	2186	2245	2195	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		754	N	N	0	N	00	N
130	20240405	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-50	5	-2.20	6008200	2697	69.42	2270	2270	2220	2950	1590	2270	2227.73	0.01	0	11	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	111	130.59	1.23	12	0.05	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
131	20240405	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	4381930	1966	50.60	2270	2270	2225	2950	1590	2270	2228.86	0.01	0	63	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	112	131.76	1.24	12	0.04	17.00	1805.00	7150	20230721	-68.67	1951	20231120	14.81	2295	-2.40	20240329	2080	7.69	20240103	7150	-68.67	20230721	1951	14.81	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
132	20240405	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	3190835	1431	36.83	2270	2270	2225	2950	1590	2270	2229.79	0.01	0	63	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	112	130.88	1.23	12	0.03	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
133	20240405	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	2054035	922	23.73	2270	2270	2225	2950	1590	2270	2227.80	0.01	0	63	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	112	130.88	1.23	12	0.02	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
134	20240405	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-45	5	-1.98	2054035	922	23.73	2270	2270	2225	2950	1590	2270	2227.80	0.01	0	63	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	112	130.88	1.23	12	0.02	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
135	20240405	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	1119535	502	12.92	2270	2270	2230	2950	1590	2270	2230.15	0.01	0	0	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	114	133.24	1.25	12	0.01	17.00	1805.00	7150	20230721	-68.32	1951	20231120	16.09	2295	-1.31	20240329	2080	8.89	20240103	7150	-68.32	20230721	1951	16.09	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
136	20240405	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2270	1	0.03	2270	2270	2270	2950	1590	2270	2270.00	0.01	0	0	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.00	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
137	20240405	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.01	0	0	2310	2290	2255	2235	2200	2272	2217	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.00	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		743	N	N	0	N	00	N
138	20240404	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	8712435	3885	104.77	2275	2275	2220	2955	1595	2275	2242.58	0.02	0	-129	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.08	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
139	20240404	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	8620565	3844	103.67	2275	2275	2220	2955	1595	2275	2242.60	0.02	0	-129	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.08	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
140	20240404	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	8620565	3844	103.67	2275	2275	2220	2955	1595	2275	2242.60	0.02	0	-129	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.08	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
141	20240404	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	6119715	2735	73.76	2275	2275	2220	2955	1595	2275	2237.56	0.02	0	966	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	112	130.88	1.23	12	0.05	17.00	1805.00	7150	20230721	-68.88	1951	20231120	14.04	2295	-3.05	20240329	2080	6.97	20240103	7150	-68.88	20230721	1951	14.04	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
142	20240404	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	1650295	727	19.61	2275	2275	2270	2955	1595	2275	2270.01	0.02	0	-40	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.01	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
143	20240404	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	1230345	542	14.62	2275	2275	2270	2955	1595	2275	2270.01	0.02	0	-40	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.01	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
144	20240404	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	1003345	442	11.92	2275	2275	2270	2955	1595	2275	2270.01	0.02	0	-40	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.01	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
145	20240404	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	4545	2	0.05	2275	2275	2270	2955	1595	2275	2272.50	0.02	0	0	2331	2302	2266	2237	2201	2317	2252	5	680	100	1450	5	1	5020000	114	133.53	1.26	12	0.00	17.00	1805.00	7150	20230721	-68.25	1951	20231120	16.35	2295	-1.09	20240329	2080	9.13	20240103	7150	-68.25	20230721	1951	16.35	20231120	0.00	N	455910	100	5 억		872	N	N	0	N	00	N
146	20240403	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	8353615	3708	103.43	2235	2295	2230	2955	1595	2275	2252.86	0.02	0	-176	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
147	20240403	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	8330865	3698	103.15	2235	2295	2230	2955	1595	2275	2252.80	0.02	0	-176	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
148	20240403	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	8162515	3624	101.09	2235	2295	2230	2955	1595	2275	2252.35	0.02	0	-176	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
149	20240403	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	8003265	3554	99.14	2235	2295	2230	2955	1595	2275	2251.90	0.02	0	-176	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
150	20240403	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	5021150	2219	61.90	2235	2295	2230	2955	1595	2275	2262.80	0.02	0	-203	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	113	132.35	1.25	12	0.04	17.00	1805.00	7150	20230721	-68.53	1951	20231120	15.33	2295	0.00	20240329	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
151	20240403	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	4771050	2109	58.83	2235	2295	2230	2955	1595	2275	2262.23	0.02	0	-203	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	114	134.12	1.26	12	0.04	17.00	1805.00	7150	20230721	-68.11	1951	20231120	16.86	2295	0.00	20240329	2080	9.62	20240103	7150	-68.11	20230721	1951	16.86	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
152	20240403	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	4531930	2004	55.90	2235	2295	2230	2955	1595	2275	2261.44	0.02	0	-151	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	113	132.35	1.25	12	0.04	17.00	1805.00	7150	20230721	-68.53	1951	20231120	15.33	2295	0.00	20240329	2080	8.17	20240103	7150	-68.53	20230721	1951	15.33	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
153	20240403	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	3441920	1527	42.59	2235	2295	2230	2955	1595	2275	2254.04	0.02	0	-105	2325	2300	2270	2245	2215	2285	2230	5	680	100	1450	5	1	5020000	115	135.00	1.27	12	0.03	17.00	1805.00	7150	20230721	-67.90	1951	20231120	17.63	2295	0.00	20240329	2080	10.34	20240103	7150	-67.90	20230721	1951	17.63	20231120	0.00	N	455910	100	5 억		1048	N	N	0	N	00	N
154	20240402	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	8199785	3585	193.26	2285	2295	2240	2970	1600	2285	2287.25	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
155	20240402	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	8199785	3585	193.26	2285	2295	2240	2970	1600	2285	2287.25	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	114	133.82	1.26	12	0.07	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
156	20240402	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	8139040	3558	191.81	2285	2295	2265	2970	1600	2285	2287.53	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.07	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
157	20240402	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	8054495	3521	189.81	2285	2295	2265	2970	1600	2285	2287.56	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.07	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
158	20240402	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	7771380	3397	183.13	2285	2295	2265	2970	1600	2285	2287.72	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.07	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
159	20240402	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	7471880	3266	176.06	2285	2295	2265	2970	1600	2285	2287.78	0.03	0	-393	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.71	1.27	12	0.07	17.00	1805.00	7150	20230721	-67.97	1951	20231120	17.38	2295	0.00	20240329	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
160	20240402	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	3441865	1505	81.13	2285	2295	2285	2970	1600	2285	2286.95	0.03	0	-274	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.03	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
161	20240402	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	2090775	915	49.33	2285	2285	2285	2970	1600	2285	2285.00	0.03	0	-215	2335	2310	2270	2245	2205	2322	2257	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.02	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	-0.44	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1441	N	N	0	N	00	N
162	20240401	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	4248475	1855	10.91	2230	2295	2230	2970	1600	2285	2290.28	0.03	0	-106	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.04	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
163	20240401	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	4239335	1851	10.88	2230	2295	2230	2970	1600	2285	2290.29	0.03	0	-106	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	114	133.82	1.26	12	0.04	17.00	1805.00	7150	20230721	-68.18	1951	20231120	16.61	2295	0.00	20240329	2080	9.38	20240103	7150	-68.18	20230721	1951	16.61	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
164	20240401	141028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	4218830	1842	10.83	2230	2295	2230	2970	1600	2285	2290.35	0.03	0	-104	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.71	1.27	12	0.04	17.00	1805.00	7150	20230721	-67.97	1951	20231120	17.38	2295	0.00	20240329	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
165	20240401	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	3962970	1730	10.17	2230	2295	2230	2970	1600	2285	2290.73	0.03	0	-95	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.03	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
166	20240401	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	3635685	1587	9.33	2230	2295	2230	2970	1600	2285	2290.92	0.03	0	-89	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.71	1.27	12	0.03	17.00	1805.00	7150	20230721	-67.97	1951	20231120	17.38	2295	0.00	20240329	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
167	20240401	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	3209745	1401	8.24	2230	2295	2230	2970	1600	2285	2291.04	0.03	0	-89	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.71	1.27	12	0.03	17.00	1805.00	7150	20230721	-67.97	1951	20231120	17.38	2295	0.00	20240329	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
168	20240401	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2905205	1268	7.45	2230	2295	2230	2970	1600	2285	2291.17	0.03	0	-83	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.71	1.27	12	0.03	17.00	1805.00	7150	20230721	-67.97	1951	20231120	17.38	2295	0.00	20240329	2080	10.10	20240103	7150	-67.97	20230721	1951	17.38	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N
169	20240401	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	1211020	528	3.10	2230	2295	2230	2970	1600	2285	2293.60	0.03	0	-23	2345	2315	2265	2235	2185	2330	2250	5	685	100	1460	5	1	5020000	115	134.41	1.27	12	0.01	17.00	1805.00	7150	20230721	-68.04	1951	20231120	17.12	2295	0.00	20240329	2080	9.86	20240103	7150	-68.04	20230721	1951	17.12	20231120	0.00	N	455910	100	5 억		1547	N	N	0	N	00	N