KissMeData/475240/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	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	45999600	20474	220.51	2245	2260	2240	2925	1575	2250	2246.73	2.01	0	532	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
3	20240430	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	45714440	20347	219.14	2245	2260	2240	2925	1575	2250	2246.74	2.01	0	529	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
4	20240430	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	25338490	11277	121.45	2245	2260	2240	2925	1575	2250	2246.92	2.01	0	479	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
5	20240430	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	25315940	11267	121.35	2245	2260	2240	2925	1575	2250	2246.91	2.01	0	479	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
6	20240430	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	23514175	10466	112.72	2245	2260	2240	2925	1575	2250	2246.72	2.01	0	479	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.33	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
7	20240430	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	20843230	9282	99.97	2245	2255	2240	2925	1575	2250	2245.55	2.01	0	479	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
8	20240430	101411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	11770360	5244	56.48	2245	2250	2240	2925	1575	2250	2244.54	2.01	0	-24	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
9	20240430	091421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	597665	266	2.86	2245	2250	2245	2925	1575	2250	2246.86	2.01	0	-24	2263	2256	2248	2241	2233	2260	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64276	N	N	0	N	00	N
10	20240429	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	20877845	9285	47.28	2245	2255	2240	2915	1575	2245	2248.56	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
11	20240429	151411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	20819345	9259	47.15	2245	2255	2240	2915	1575	2245	2248.55	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
12	20240429	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	15450645	6873	35.00	2245	2255	2240	2915	1575	2245	2248.02	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
13	20240429	131409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	14566720	6481	33.00	2245	2255	2240	2915	1575	2245	2247.60	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
14	20240429	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	10941220	4870	24.80	2245	2255	2240	2915	1575	2245	2246.66	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
15	20240429	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	7703470	3431	17.47	2245	2255	2240	2915	1575	2245	2245.26	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
16	20240429	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	3986910	1776	9.04	2245	2255	2240	2915	1575	2245	2244.88	2.01	0	-98	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
17	20240429	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	3158745	1407	7.17	2245	2255	2240	2915	1575	2245	2245.02	2.01	0	-128	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64374	N	N	0	N	00	N
18	20240426	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	44067850	19633	68.55	2245	2270	2225	2925	1575	2250	2244.58	2.00	0	390	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
19	20240426	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	40084020	17859	62.36	2245	2270	2225	2925	1575	2250	2244.47	2.00	0	390	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
20	20240426	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	27291530	12155	42.44	2245	2270	2225	2925	1575	2250	2245.29	2.00	0	420	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
21	20240426	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	25550820	11383	39.75	2245	2270	2225	2925	1575	2250	2244.65	2.00	0	536	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
22	20240426	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	24349610	10850	37.89	2245	2270	2225	2925	1575	2250	2244.20	2.00	0	537	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
23	20240426	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	17675325	7877	27.50	2245	2270	2225	2925	1575	2250	2243.92	2.00	0	537	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
24	20240426	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	14966315	6672	23.30	2245	2270	2225	2925	1575	2250	2243.15	2.00	0	69	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
25	20240426	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	4601950	2064	7.21	2245	2245	2225	2925	1575	2250	2229.63	2.00	0	-4	2263	2256	2243	2236	2223	2260	2240	3	675	100	1570	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		63984	N	N	0	N	00	N
26	20240425	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	63355975	28326	34.08	2240	2250	2230	2915	1575	2245	2236.59	2.00	0	-57	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.89	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
27	20240425	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	62946480	28144	33.86	2240	2250	2230	2915	1575	2245	2236.59	2.00	0	-57	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.88	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
28	20240425	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	47312070	21178	25.48	2240	2250	2230	2915	1575	2245	2234.02	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
29	20240425	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	47260695	21155	25.45	2240	2250	2230	2915	1575	2245	2234.02	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	71	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
30	20240425	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	43693960	19556	23.53	2240	2250	2230	2915	1575	2245	2234.30	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
31	20240425	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	40706540	18219	21.92	2240	2250	2230	2915	1575	2245	2234.29	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.57	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
32	20240425	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	39447630	17657	21.25	2240	2250	2230	2915	1575	2245	2234.11	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.55	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
33	20240425	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	9642795	4300	5.17	2240	2250	2235	2915	1575	2245	2242.51	2.00	0	-16	2291	2267	2246	2222	2201	2267	2222	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64041	N	N	0	N	00	N
34	20240424	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	185553565	83011	160.17	2245	2270	2225	2915	1575	2245	2235.29	2.05	0	-527	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	2.59	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
35	20240424	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	184548565	82561	159.30	2245	2270	2225	2915	1575	2245	2235.30	2.05	0	-557	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	2.58	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
36	20240424	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	157302825	70379	135.79	2245	2270	2225	2915	1575	2245	2235.08	2.05	0	-1173	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	2.20	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
37	20240424	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	149720265	66991	129.26	2245	2270	2225	2915	1575	2245	2234.93	2.05	0	-1346	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	2.09	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
38	20240424	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	142881230	63939	123.37	2245	2270	2225	2915	1575	2245	2234.65	2.05	0	-1506	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	2.00	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
39	20240424	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	127502445	57097	110.17	2245	2270	2225	2915	1575	2245	2233.08	2.05	0	-1686	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	1.78	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
40	20240424	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	107294965	48073	92.75	2245	2270	2225	2915	1575	2245	2231.92	2.05	0	-1846	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	72	0.00	0.00	12	1.50	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
41	20240424	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	81308110	36434	70.30	2245	2270	2225	2915	1575	2245	2231.65	2.05	0	-1976	2285	2265	2250	2230	2215	2275	2240	3	670	100	1570	5	1	3200000	71	0.00	0.00	12	1.14	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		65568	N	N	0	N	00	N
42	20240423	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	116481765	51827	106.27	2240	2270	2235	2925	1575	2250	2247.51	2.30	0	-5641	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.62	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
43	20240423	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	114616160	50996	104.56	2240	2270	2235	2925	1575	2250	2247.55	2.30	0	-5641	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.59	0.00	0.00	7030	20240327	-67.92	2195	20240403	2.73	7030	-67.92	20240327	2195	2.73	20240403	7030	-67.92	20240327	2195	2.73	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
44	20240423	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	96750520	43056	88.28	2240	2270	2235	2925	1575	2250	2247.09	2.30	0	-5602	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.35	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
45	20240423	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	84068905	37417	76.72	2240	2270	2235	2925	1575	2250	2246.81	2.30	0	-5602	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.17	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
46	20240423	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	84035295	37402	76.69	2240	2270	2235	2925	1575	2250	2246.81	2.30	0	-5602	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.17	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
47	20240423	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	66485320	29575	60.64	2240	2270	2235	2925	1575	2250	2248.02	2.30	0	-5602	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.92	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
48	20240423	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	33274625	14766	30.28	2240	2270	2240	2925	1575	2250	2253.46	2.30	0	-30	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
49	20240423	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	2454755	1093	2.24	2240	2270	2240	2925	1575	2250	2245.89	2.30	0	-4	2313	2281	2253	2221	2193	2267	2207	3	675	100	1570	5	1	3200000	73	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-67.71	2195	20240403	3.42	7030	-67.71	20240327	2195	3.42	20240403	7030	-67.71	20240327	2195	3.42	20240403	0.00	N	475240	100	3 억		73509	N	N	0	N	00	N
50	20240422	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	109781090	48760	84.58	2285	2285	2225	2955	1595	2275	2251.46	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	1.52	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
51	20240422	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	103164600	45816	79.48	2285	2285	2225	2955	1595	2275	2251.72	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	1.43	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
52	20240422	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	90516715	40189	69.71	2285	2285	2225	2955	1595	2275	2252.28	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	1.26	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
53	20240422	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	85324760	37878	65.71	2285	2285	2225	2955	1595	2275	2252.62	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	1.18	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
54	20240422	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	73092810	32443	56.28	2285	2285	2225	2955	1595	2275	2252.96	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	1.01	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
55	20240422	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-30	5	-1.32	70279315	31191	54.11	2285	2285	2225	2955	1595	2275	2253.19	2.25	0	1350	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	0.97	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
56	20240422	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	59664805	26470	45.92	2285	2285	2225	2955	1595	2275	2254.05	2.25	0	-208	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	0.83	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
57	20240422	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-15	5	-0.66	23042640	10227	17.74	2285	2285	2225	2955	1595	2275	2253.12	2.25	0	-33	2301	2287	2271	2257	2241	2295	2265	3	680	100	1590	5	1	3200000	72	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		72159	N	N	0	N	00	N
58	20240419	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	131019530	57648	66.29	2265	2285	2255	2950	1590	2270	2272.75	2.60	0	-11057	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	1.80	0.00	0.00	7030	20240327	-67.64	2195	20240403	3.64	7030	-67.64	20240327	2195	3.64	20240403	7030	-67.64	20240327	2195	3.64	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
59	20240419	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	127563105	56128	64.54	2265	2285	2255	2950	1590	2270	2272.72	2.60	0	-11057	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	1.75	0.00	0.00	7030	20240327	-67.64	2195	20240403	3.64	7030	-67.64	20240327	2195	3.64	20240403	7030	-67.64	20240327	2195	3.64	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
60	20240419	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	116825515	51397	59.10	2265	2285	2255	2950	1590	2270	2273.00	2.60	0	-6806	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	1.61	0.00	0.00	7030	20240327	-67.71	2195	20240403	3.42	7030	-67.71	20240327	2195	3.42	20240403	7030	-67.71	20240327	2195	3.42	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
61	20240419	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	104867840	46137	53.05	2265	2285	2255	2950	1590	2270	2272.97	2.60	0	-6806	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	1.44	0.00	0.00	7030	20240327	-67.64	2195	20240403	3.64	7030	-67.64	20240327	2195	3.64	20240403	7030	-67.64	20240327	2195	3.64	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
62	20240419	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	81619030	35901	41.28	2265	2285	2255	2950	1590	2270	2273.45	2.60	0	-6806	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	1.12	0.00	0.00	7030	20240327	-67.71	2195	20240403	3.42	7030	-67.71	20240327	2195	3.42	20240403	7030	-67.71	20240327	2195	3.42	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
63	20240419	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	69539045	30600	35.18	2265	2285	2255	2950	1590	2270	2272.52	2.60	0	-6806	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	72	0.00	0.00	12	0.96	0.00	0.00	7030	20240327	-67.78	2195	20240403	3.19	7030	-67.78	20240327	2195	3.19	20240403	7030	-67.78	20240327	2195	3.19	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
64	20240419	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	43190575	19012	21.86	2265	2280	2255	2950	1590	2270	2271.75	2.60	0	-2227	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	0.59	0.00	0.00	7030	20240327	-67.57	2195	20240403	3.87	7030	-67.57	20240327	2195	3.87	20240403	7030	-67.57	20240327	2195	3.87	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
65	20240419	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	27210805	11990	13.79	2265	2280	2255	2950	1590	2270	2269.46	2.60	0	-2227	2293	2281	2258	2246	2223	2287	2252	3	680	100	1580	5	1	3200000	73	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-67.64	2195	20240403	3.64	7030	-67.64	20240327	2195	3.64	20240403	7030	-67.64	20240327	2195	3.64	20240403	0.00	N	475240	100	3 억		83216	N	N	0	N	00	N
66	20240418	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	192797730	85829	192.01	2240	2270	2235	2905	1565	2235	2245.47	2.60	0	1060	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	73	0.00	0.00	12	2.68	0.00	0.00	7030	20240327	-67.71	2195	20240403	3.42	7030	-67.71	20240327	2195	3.42	20240403	7030	-67.71	20240327	2195	3.42	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
67	20240418	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	181118895	80684	180.50	2240	2270	2235	2905	1565	2235	2244.79	2.60	0	1030	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	73	0.00	0.00	12	2.52	0.00	0.00	7030	20240327	-67.71	2195	20240403	3.42	7030	-67.71	20240327	2195	3.42	20240403	7030	-67.71	20240327	2195	3.42	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
68	20240418	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	25	2	1.12	169845590	75694	169.34	2240	2260	2235	2905	1565	2235	2243.84	2.60	0	830	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	2.37	0.00	0.00	7030	20240327	-67.85	2195	20240403	2.96	7030	-67.85	20240327	2195	2.96	20240403	7030	-67.85	20240327	2195	2.96	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
69	20240418	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	143082045	63806	142.74	2240	2250	2235	2905	1565	2235	2242.45	2.60	0	620	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.99	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
70	20240418	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	138223430	61643	137.90	2240	2250	2235	2905	1565	2235	2242.32	2.60	0	400	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.93	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
71	20240418	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	70728835	31580	70.65	2240	2245	2235	2905	1565	2235	2239.67	2.60	0	99	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.99	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
72	20240418	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	67618530	30192	67.54	2240	2245	2235	2905	1565	2235	2239.62	2.60	0	-41	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.94	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
73	20240418	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	10199540	4554	10.19	2240	2245	2235	2905	1565	2235	2239.69	2.60	0	831	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		83156	N	N	0	N	00	N
74	20240417	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	96484300	43128	46.86	2230	2240	2230	2905	1565	2235	2237.17	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.35	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
75	20240417	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	90740340	40558	44.07	2230	2240	2230	2905	1565	2235	2237.30	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.27	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
76	20240417	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	75541265	33764	36.69	2230	2240	2230	2905	1565	2235	2237.33	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.06	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
77	20240417	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	72376505	32348	35.15	2230	2240	2230	2905	1565	2235	2237.43	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.01	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
78	20240417	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	70711430	31603	34.34	2230	2240	2230	2905	1565	2235	2237.49	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.99	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
79	20240417	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	61418875	27446	29.82	2230	2240	2230	2905	1565	2235	2237.81	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.86	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
80	20240417	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	58914645	26326	28.61	2230	2240	2230	2905	1565	2235	2237.89	2.15	0	14329	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.82	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
81	20240417	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	36094515	16129	17.53	2230	2240	2230	2905	1565	2235	2237.86	2.15	0	13384	2255	2245	2235	2225	2215	2250	2230	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	0.50	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		68827	N	N	0	N	00	N
82	20240416	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	194657375	87195	75.05	2230	2245	2225	2895	1565	2230	2232.44	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.72	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
83	20240416	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	188570535	84470	72.71	2230	2245	2225	2895	1565	2230	2232.40	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.64	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
84	20240416	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	174623150	78217	67.33	2230	2245	2225	2895	1565	2230	2232.55	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.44	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
85	20240416	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	129791090	58154	50.06	2230	2245	2225	2895	1565	2230	2231.85	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.82	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
86	20240416	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	115923380	51938	44.71	2230	2245	2225	2895	1565	2230	2231.96	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.62	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
87	20240416	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	102307420	45835	39.45	2230	2245	2225	2895	1565	2230	2232.08	2.25	0	-3138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.43	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
88	20240416	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	69665200	31205	26.86	2230	2245	2225	2895	1565	2230	2232.50	2.25	0	-4138	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	0.98	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
89	20240416	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	24424725	10962	9.44	2230	2235	2225	2895	1565	2230	2228.13	2.25	0	1267	2243	2236	2228	2221	2213	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		71965	N	N	0	N	00	N
90	20240415	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	257778630	115780	162.51	2230	2235	2220	2905	1565	2235	2226.45	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	3.62	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
91	20240415	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	257484255	115648	162.32	2230	2235	2220	2905	1565	2235	2226.45	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	3.61	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
92	20240415	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	238257200	107023	150.21	2230	2235	2220	2905	1565	2235	2226.22	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	3.34	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
93	20240415	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	187016110	84039	117.95	2230	2235	2220	2905	1565	2235	2225.35	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	2.63	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
94	20240415	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	181241905	81445	114.31	2230	2235	2220	2905	1565	2235	2225.33	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	2.55	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
95	20240415	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	149952350	67394	94.59	2230	2235	2220	2905	1565	2235	2225.01	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	2.11	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
96	20240415	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	126056430	56658	79.52	2230	2235	2220	2905	1565	2235	2224.87	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	1.77	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
97	20240415	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	62890065	28280	39.69	2230	2230	2220	2905	1565	2235	2223.84	2.26	0	-472	2245	2240	2235	2230	2225	2242	2232	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	0.88	0.00	0.00	7030	20240327	-68.42	2195	20240403	1.14	7030	-68.42	20240327	2195	1.14	20240403	7030	-68.42	20240327	2195	1.14	20240403	0.00	N	475240	100	3 억		72437	N	N	0	N	00	N
98	20240412	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	155551680	69698	73.24	2230	2240	2230	2895	1565	2230	2231.80	2.41	0	-4796	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.18	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
99	20240412	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	150917700	67620	71.05	2230	2240	2230	2895	1565	2230	2231.85	2.41	0	-4796	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.11	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
100	20240412	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	121248735	54335	57.09	2230	2240	2230	2895	1565	2230	2231.50	2.41	0	-4743	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.70	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
101	20240412	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	109909145	49251	51.75	2230	2240	2230	2895	1565	2230	2231.61	2.41	0	-4743	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.54	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
102	20240412	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	102587765	45971	48.30	2230	2240	2230	2895	1565	2230	2231.58	2.41	0	-4743	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.44	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
103	20240412	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	88209950	39524	41.53	2230	2240	2230	2895	1565	2230	2231.81	2.41	0	-55	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	1.24	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
104	20240412	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	60250685	27000	28.37	2230	2240	2230	2895	1565	2230	2231.51	2.41	0	-55	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	0.84	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
105	20240412	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	16209885	7269	7.64	2230	2235	2230	2895	1565	2230	2230.00	2.41	0	-55	2240	2235	2230	2225	2220	2235	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		77233	N	N	0	N	00	N
106	20240411	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	211854905	95060	52.18	2230	2235	2225	2895	1565	2230	2228.64	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.97	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
107	20240411	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	211353150	94835	52.06	2230	2235	2225	2895	1565	2230	2228.64	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.96	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
108	20240411	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	175046085	78554	43.12	2230	2235	2225	2895	1565	2230	2228.35	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.45	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
109	20240411	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	125866270	56491	31.01	2230	2235	2225	2895	1565	2230	2228.08	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.77	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
110	20240411	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	107541725	48265	26.49	2230	2235	2225	2895	1565	2230	2228.15	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	1.51	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
111	20240411	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	69308930	31119	17.08	2230	2235	2225	2895	1565	2230	2227.22	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.97	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
112	20240411	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	29114960	13079	7.18	2230	2235	2225	2895	1565	2230	2226.08	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
113	20240411	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	17679765	7945	4.36	2230	2235	2225	2895	1565	2230	2225.27	2.42	0	-50	2246	2237	2231	2222	2216	2237	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		77283	N	N	0	N	00	N
114	20240409	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	405218820	181778	136.05	2230	2240	2225	2895	1565	2230	2229.20	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	5.68	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
115	20240409	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	382986190	171788	128.57	2230	2240	2225	2895	1565	2230	2229.41	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	5.37	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
116	20240409	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	319227085	143138	107.13	2230	2240	2225	2895	1565	2230	2230.21	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	4.47	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
117	20240409	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	254378080	114062	85.37	2230	2240	2225	2895	1565	2230	2230.17	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	3.56	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
118	20240409	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	207475350	93023	69.62	2230	2240	2225	2895	1565	2230	2230.37	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.91	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
119	20240409	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	194755900	87320	65.35	2230	2240	2225	2895	1565	2230	2230.37	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.73	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
120	20240409	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	178137315	79872	59.78	2230	2240	2225	2895	1565	2230	2230.28	2.31	0	3311	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	2.50	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
121	20240409	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	43901000	19654	14.71	2230	2240	2230	2895	1565	2230	2233.69	2.31	0	6454	2250	2240	2230	2220	2210	2245	2225	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	0.61	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		73972	N	N	0	N	00	N
122	20240408	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	297699455	133541	83.73	2225	2240	2220	2895	1565	2230	2229.27	2.14	0	5650	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	4.17	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
123	20240408	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	294155095	131950	82.73	2225	2240	2220	2895	1565	2230	2229.29	2.14	0	5634	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	4.12	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
124	20240408	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	217341290	97445	61.10	2225	2240	2220	2895	1565	2230	2230.40	2.14	0	3571	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	3.05	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
125	20240408	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	166062475	74521	46.72	2225	2240	2220	2895	1565	2230	2228.40	2.14	0	1289	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.33	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
126	20240408	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	157557200	70709	44.33	2225	2240	2220	2895	1565	2230	2228.25	2.14	0	1092	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	2.21	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
127	20240408	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	88205010	39610	24.83	2225	2235	2220	2895	1565	2230	2226.84	2.14	0	-261	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	1.24	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
128	20240408	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	71373985	32064	20.10	2225	2235	2220	2895	1565	2230	2225.99	2.14	0	-686	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	72	0.00	0.00	12	1.00	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
129	20240408	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	11089210	4993	3.13	2225	2230	2220	2895	1565	2230	2220.95	2.14	0	-374	2260	2245	2230	2215	2200	2252	2222	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		68322	N	N	0	N	00	N
130	20240405	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	355447580	159463	112.88	2225	2245	2215	2905	1565	2235	2229.02	2.14	0	-155	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	4.98	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
131	20240405	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	351598670	157734	111.66	2225	2245	2215	2905	1565	2235	2229.06	2.14	0	-226	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	4.93	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
132	20240405	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	306654240	137559	97.38	2225	2245	2215	2905	1565	2235	2229.25	2.14	0	-512	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	4.30	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
133	20240405	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	260462570	116852	82.72	2225	2245	2215	2905	1565	2235	2228.99	2.14	0	-2282	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	3.65	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
134	20240405	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	239189405	107312	75.97	2225	2245	2215	2905	1565	2235	2228.91	2.14	0	-3217	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	3.35	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
135	20240405	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	217942125	97775	69.21	2225	2245	2215	2905	1565	2235	2229.01	2.14	0	-4156	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	3.06	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
136	20240405	100949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	147826645	66302	46.93	2225	2245	2215	2905	1565	2235	2229.59	2.14	0	4045	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	2.07	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
137	20240405	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	71531890	32199	22.79	2225	2235	2215	2905	1565	2235	2221.51	2.14	0	4088	2265	2250	2235	2220	2205	2257	2227	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	1.01	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		68477	N	N	0	N	00	N
138	20240404	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	308947935	138468	40.53	2220	2250	2220	2905	1565	2235	2231.17	1.86	0	9028	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	4.33	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
139	20240404	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	298391565	133745	39.15	2220	2250	2220	2905	1565	2235	2231.05	1.86	0	9106	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	4.18	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
140	20240404	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	273367220	122548	35.87	2220	2250	2220	2905	1565	2235	2230.70	1.86	0	8563	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	3.83	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
141	20240404	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	214414010	96190	28.16	2220	2250	2220	2905	1565	2235	2229.07	1.86	0	7875	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	3.01	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
142	20240404	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	202414885	90799	26.58	2220	2250	2220	2905	1565	2235	2229.26	1.86	0	7608	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	2.84	0.00	0.00	7030	20240327	-68.42	2195	20240403	1.14	7030	-68.42	20240327	2195	1.14	20240403	7030	-68.42	20240327	2195	1.14	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
143	20240404	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	186955315	83841	24.54	2220	2250	2220	2905	1565	2235	2229.88	1.86	0	7246	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	2.62	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
144	20240404	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	122560755	54938	16.08	2220	2250	2220	2905	1565	2235	2230.89	1.86	0	4888	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	1.72	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
145	20240404	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	31158150	13982	4.09	2220	2250	2220	2905	1565	2235	2228.45	1.86	0	1448	2308	2271	2233	2196	2158	2290	2215	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		59449	N	N	0	N	00	N
146	20240403	161103	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	20	2	0.90	756683465	340960	59.75	2210	2270	2195	2875	1555	2215	2219.27	1.57	0	9191	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	72	0.00	0.00	12	10.65	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
147	20240403	151105	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	20	2	0.90	744322830	335421	58.77	2210	2270	2195	2875	1555	2215	2219.07	1.57	0	8678	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	72	0.00	0.00	12	10.48	0.00	0.00	7030	20240327	-68.21	2195	20240403	1.82	7030	-68.21	20240327	2195	1.82	20240403	7030	-68.21	20240327	2195	1.82	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
148	20240403	141051	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2230	15	2	0.68	673015405	303414	53.17	2210	2270	2195	2875	1555	2215	2218.14	1.57	0	6016	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	9.48	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
149	20240403	131059	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2230	15	2	0.68	600139950	270587	47.41	2210	2270	2195	2875	1555	2215	2217.92	1.57	0	2868	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	8.46	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
150	20240403	121053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	10	2	0.45	563569605	254155	44.53	2210	2270	2195	2875	1555	2215	2217.42	1.57	0	1239	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	7.94	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
151	20240403	111100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2230	15	2	0.68	485670010	219160	38.40	2210	2270	2195	2875	1555	2215	2216.05	1.57	0	-2401	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	6.85	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
152	20240403	101058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	25	2	1.13	445974500	201392	35.29	2210	2270	2195	2875	1555	2215	2214.46	1.57	0	-3862	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	72	0.00	0.00	12	6.29	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
153	20240403	091100	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-15	5	-0.68	199813205	90637	15.88	2210	2225	2200	2875	1555	2215	2204.54	1.57	0	-8950	2295	2255	2230	2190	2165	2247	2182	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	2.83	0.00	0.00	7030	20240327	-68.71	2200	20240403	0.00	7030	-68.71	20240327	2200	0.00	20240403	7030	-68.71	20240327	2200	0.00	20240403	0.00	N	475240	100	3 억		50258	N	N	0	N	00	N
154	20240402	161046	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-20	5	-0.89	1259077010	567196	53.61	2215	2270	2205	2905	1565	2235	2220.04	0.38	0	37735	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	17.72	0.00	0.00	7030	20240327	-68.49	2205	20240402	0.45	7030	-68.49	20240327	2205	0.45	20240402	7030	-68.49	20240327	2205	0.45	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
155	20240402	151053	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2230	-5	5	-0.22	1172349095	528066	49.92	2215	2270	2205	2905	1565	2235	2220.08	0.38	0	36803	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	16.50	0.00	0.00	7030	20240327	-68.28	2205	20240402	1.13	7030	-68.28	20240327	2205	1.13	20240402	7030	-68.28	20240327	2205	1.13	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
156	20240402	141055	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-25	5	-1.12	1075908770	484602	45.81	2215	2270	2205	2905	1565	2235	2220.18	0.38	0	31309	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	15.14	0.00	0.00	7030	20240327	-68.56	2205	20240402	0.23	7030	-68.56	20240327	2205	0.23	20240402	7030	-68.56	20240327	2205	0.23	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
157	20240402	131038	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-20	5	-0.89	969714445	436596	41.27	2215	2270	2205	2905	1565	2235	2221.07	0.38	0	25527	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	13.64	0.00	0.00	7030	20240327	-68.49	2205	20240402	0.45	7030	-68.49	20240327	2205	0.45	20240402	7030	-68.49	20240327	2205	0.45	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
158	20240402	121039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	0	3	0.00	825144780	371553	35.12	2215	2270	2205	2905	1565	2235	2220.79	0.38	0	19119	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	72	0.00	0.00	12	11.61	0.00	0.00	7030	20240327	-68.21	2205	20240402	1.36	7030	-68.21	20240327	2205	1.36	20240402	7030	-68.21	20240327	2205	1.36	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
159	20240402	111039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-20	5	-0.89	746773420	336180	31.78	2215	2270	2205	2905	1565	2235	2221.34	0.38	0	15076	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	10.51	0.00	0.00	7030	20240327	-68.49	2205	20240402	0.45	7030	-68.49	20240327	2205	0.45	20240402	7030	-68.49	20240327	2205	0.45	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
160	20240402	101043	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2225	-10	5	-0.45	550833430	247547	23.40	2215	2270	2210	2905	1565	2235	2225.16	0.38	0	7286	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	7.74	0.00	0.00	7030	20240327	-68.35	2210	20240402	0.68	7030	-68.35	20240327	2210	0.68	20240402	7030	-68.35	20240327	2210	0.68	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
161	20240402	091040	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2220	-15	5	-0.67	243905485	109395	10.34	2215	2270	2215	2905	1565	2235	2229.58	0.38	0	3916	2538	2386	2308	2156	2078	2347	2117	3	670	100	1560	5	1	3200000	71	0.00	0.00	12	3.42	0.00	0.00	7030	20240327	-68.42	2215	20240402	0.23	7030	-68.42	20240327	2215	0.23	20240402	7030	-68.42	20240327	2215	0.23	20240402	0.00	N	475240	100	3 억		12069	N	N	0	N	00	N
162	20240401	161038	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2235	-115	5	-4.89	2362358040	1026169	26.17	2385	2460	2230	3055	1645	2350	2302.27	0.33	0	972	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	32.07	0.00	0.00	7030	20240327	-68.21	2230	20240401	0.22	7030	-68.21	20240327	2230	0.22	20240401	7030	-68.21	20240327	2230	0.22	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
163	20240401	151044	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-110	5	-4.68	2311727430	1003534	25.60	2385	2460	2230	3055	1645	2350	2303.59	0.33	0	972	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	31.36	0.00	0.00	7030	20240327	-68.14	2230	20240401	0.45	7030	-68.14	20240327	2230	0.45	20240401	7030	-68.14	20240327	2230	0.45	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
164	20240401	141035	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2240	-110	5	-4.68	2127520800	921227	23.50	2385	2460	2235	3055	1645	2350	2309.44	0.33	0	-692	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	28.79	0.00	0.00	7030	20240327	-68.14	2235	20240401	0.22	7030	-68.14	20240327	2235	0.22	20240401	7030	-68.14	20240327	2235	0.22	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
165	20240401	131032	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2255	-95	5	-4.04	1966520910	849431	21.67	2385	2460	2240	3055	1645	2350	2315.10	0.33	0	0	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	26.54	0.00	0.00	7030	20240327	-67.92	2240	20240401	0.67	7030	-67.92	20240327	2240	0.67	20240401	7030	-67.92	20240327	2240	0.67	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
166	20240401	121039	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	-90	5	-3.83	1877786435	810017	20.66	2385	2460	2240	3055	1645	2350	2318.21	0.33	0	0	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	25.31	0.00	0.00	7030	20240327	-67.85	2240	20240401	0.89	7030	-67.85	20240327	2240	0.89	20240401	7030	-67.85	20240327	2240	0.89	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
167	20240401	111038	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2260	-90	5	-3.83	1787870095	770126	19.64	2385	2460	2240	3055	1645	2350	2321.53	0.33	0	0	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	24.07	0.00	0.00	7030	20240327	-67.85	2240	20240401	0.89	7030	-67.85	20240327	2240	0.89	20240401	7030	-67.85	20240327	2240	0.89	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
168	20240401	101034	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2245	-105	5	-4.47	1601931050	687525	17.54	2385	2460	2245	3055	1645	2350	2330.00	0.33	0	69	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	72	0.00	0.00	12	21.49	0.00	0.00	7030	20240327	-68.07	2245	20240401	0.00	7030	-68.07	20240327	2245	0.00	20240401	7030	-68.07	20240327	2245	0.00	20240401	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
169	20240401	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	731445440	306236	7.81	2385	2460	2305	3055	1645	2350	2388.50	0.33	0	205	2920	2635	2450	2165	1980	2542	2072	3	705	100	1640	5	1	3200000	75	0.00	0.00	12	9.57	0.00	0.00	7030	20240327	-66.50	2265	20240329	3.97	7030	-66.50	20240327	2265	3.97	20240329	7030	-66.50	20240327	2265	3.97	20240329	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N