KissMeData/415580/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	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4022185	1913	17.70	2095	2110	2095	2740	1480	2110	2102.55	0.02	0	-14	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
3	20240430	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4022185	1913	17.70	2095	2110	2095	2740	1480	2110	2102.55	0.02	0	-14	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
4	20240430	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2963375	1410	13.05	2095	2110	2095	2740	1480	2110	2101.68	0.02	0	-11	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
5	20240430	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2959165	1408	13.03	2095	2110	2095	2740	1480	2110	2101.68	0.02	0	-9	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
6	20240430	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2959165	1408	13.03	2095	2110	2095	2740	1480	2110	2101.68	0.02	0	-9	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
7	20240430	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	1479070	706	6.53	2095	2095	2095	2740	1480	2110	2095.00	0.02	0	-4	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
8	20240430	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	8380	4	0.04	2095	2095	2095	2740	1480	2110	2095.00	0.02	0	-4	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
9	20240430	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1219	N	N	0	N	00	N
10	20240429	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	22699715	10805	30.09	2100	2110	2095	2730	1470	2100	2100.85	0.02	0	-6	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.20	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
11	20240429	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	22691305	10801	30.08	2100	2110	2095	2730	1470	2100	2100.85	0.02	0	-3	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.20	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
12	20240429	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	20653660	9833	27.39	2100	2105	2095	2730	1470	2100	2100.44	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
13	20240429	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19754825	9406	26.20	2100	2105	2095	2730	1470	2100	2100.24	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
14	20240429	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18700220	8905	24.80	2100	2105	2095	2730	1470	2100	2099.97	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
15	20240429	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18700220	8905	24.80	2100	2105	2095	2730	1470	2100	2099.97	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
16	20240429	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18637170	8875	24.72	2100	2105	2095	2730	1470	2100	2099.96	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
17	20240429	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48300	23	0.06	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1225	N	N	0	N	00	N
18	20240426	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	74900775	35903	357.00	2095	2100	2080	2730	1470	2100	2086.20	0.02	0	127	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.68	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
19	20240426	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	74898675	35902	356.99	2095	2100	2080	2730	1470	2100	2086.20	0.02	0	127	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.68	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
20	20240426	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	74769095	35840	356.37	2095	2100	2080	2730	1470	2100	2086.19	0.02	0	127	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.67	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
21	20240426	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	74769095	35840	356.37	2095	2100	2080	2730	1470	2100	2086.19	0.02	0	127	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.67	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
22	20240426	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	74767000	35839	356.36	2095	2100	2080	2730	1470	2100	2086.19	0.02	0	127	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.67	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
23	20240426	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	52569455	25168	250.25	2095	2100	2080	2730	1470	2100	2088.74	0.02	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.47	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
24	20240426	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2235775	1066	10.60	2095	2100	2095	2730	1470	2100	2097.35	0.02	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
25	20240426	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1183675	565	5.62	2095	2095	2095	2730	1470	2100	2095.00	0.02	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1098	N	N	0	N	00	N
26	20240425	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21107570	10057	135.78	2095	2100	2090	2730	1470	2100	2098.79	0.02	0	-38	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
27	20240425	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21103375	10055	135.75	2095	2100	2090	2730	1470	2100	2098.79	0.02	0	-37	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
28	20240425	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	21101275	10054	135.74	2095	2100	2090	2730	1470	2100	2098.79	0.02	0	-37	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
29	20240425	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	21101275	10054	135.74	2095	2100	2090	2730	1470	2100	2098.79	0.02	0	-37	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
30	20240425	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21097085	10052	135.71	2095	2100	2090	2730	1470	2100	2098.79	0.02	0	-35	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
31	20240425	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	108935	52	0.70	2095	2095	2090	2730	1470	2100	2094.90	0.02	0	-33	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
32	20240425	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	71225	34	0.46	2095	2095	2090	2730	1470	2100	2094.85	0.02	0	-33	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
33	20240425	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	67040	32	0.43	2095	2095	2095	2730	1470	2100	2095.00	0.02	0	-32	2113	2106	2098	2091	2083	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1136	N	N	0	N	00	N
34	20240424	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15559390	7407	160.64	2100	2105	2090	2735	1475	2105	2100.63	0.02	0	-168	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
35	20240424	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15559390	7407	160.64	2100	2105	2090	2735	1475	2105	2100.63	0.02	0	-168	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
36	20240424	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14840410	7063	153.18	2100	2105	2090	2735	1475	2105	2101.15	0.02	0	-9	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
37	20240424	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	14428635	6866	148.90	2100	2105	2090	2735	1475	2105	2101.46	0.02	0	-7	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.13	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
38	20240424	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	13970925	6647	144.16	2100	2105	2090	2735	1475	2105	2101.84	0.02	0	-7	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.13	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
39	20240424	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	11476365	5456	118.33	2100	2105	2090	2735	1475	2105	2103.44	0.02	0	-5	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
40	20240424	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	11054095	5254	113.94	2100	2105	2090	2735	1475	2105	2103.94	0.02	0	-3	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
41	20240424	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10652810	5062	109.78	2100	2105	2090	2735	1475	2105	2104.47	0.02	0	-2	2118	2111	2098	2091	2078	2115	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1304	N	N	0	N	00	N
42	20240423	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9628405	4611	61.06	2095	2105	2085	2730	1470	2100	2088.14	0.02	0	-7	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
43	20240423	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9620005	4607	61.00	2095	2100	2085	2730	1470	2100	2088.13	0.02	0	-5	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
44	20240423	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9615815	4605	60.98	2095	2100	2085	2730	1470	2100	2088.12	0.02	0	-3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
45	20240423	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9613720	4604	60.96	2095	2100	2085	2730	1470	2100	2088.12	0.02	0	-2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
46	20240423	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9613720	4604	60.96	2095	2100	2085	2730	1470	2100	2088.12	0.02	0	-2	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
47	20240423	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9609525	4602	60.94	2095	2095	2085	2730	1470	2100	2088.12	0.02	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.09	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
48	20240423	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2095	1	0.01	2095	2095	2095	2730	1470	2100	2095.00	0.02	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
49	20240423	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1311	N	N	0	N	00	N
50	20240422	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15814255	7552	151.86	2100	2100	2090	2720	1470	2095	2094.05	0.02	0	-5	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
51	20240422	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14959470	7144	143.66	2100	2100	2090	2720	1470	2095	2093.99	0.02	0	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
52	20240422	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4484470	2144	43.11	2100	2100	2090	2720	1470	2095	2091.64	0.02	0	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
53	20240422	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4117845	1969	39.59	2100	2100	2090	2720	1470	2095	2091.34	0.02	0	-2	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
54	20240422	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3066155	1467	29.50	2100	2100	2090	2720	1470	2095	2090.09	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.03	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
55	20240422	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3066155	1467	29.50	2100	2100	2090	2720	1470	2095	2090.09	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.03	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
56	20240422	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2100	1	0.02	2100	2100	2100	2720	1470	2095	2100.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
57	20240422	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
58	20240419	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10394075	4973	307.74	2090	2095	2090	2720	1470	2095	2090.10	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
59	20240419	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10394075	4973	307.74	2090	2095	2090	2720	1470	2095	2090.10	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
60	20240419	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10394075	4973	307.74	2090	2095	2090	2720	1470	2095	2090.10	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
61	20240419	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10394075	4973	307.74	2090	2095	2090	2720	1470	2095	2090.10	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
62	20240419	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10184575	4873	301.55	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
63	20240419	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10184575	4873	301.55	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
64	20240419	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10184575	4873	301.55	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
65	20240419	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2090000	1000	61.88	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
66	20240418	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3377995	1616	122.52	2090	2095	2090	2720	1470	2095	2090.34	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
67	20240418	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3377995	1616	122.52	2090	2095	2090	2720	1470	2095	2090.34	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
68	20240418	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3147545	1506	114.18	2090	2095	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.03	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
69	20240418	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051275	503	38.13	2090	2095	2090	2720	1470	2095	2090.01	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
70	20240418	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051275	503	38.13	2090	2095	2090	2720	1470	2095	2090.01	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
71	20240418	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051275	503	38.13	2090	2095	2090	2720	1470	2095	2090.01	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
72	20240418	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1051275	503	38.13	2090	2095	2090	2720	1470	2095	2090.01	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
73	20240418	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1042910	499	37.83	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	0	2098	2096	2093	2091	2088	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1316	N	N	0	N	00	N
74	20240417	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	2756715	1319	17.66	2090	2095	2090	2710	1460	2085	2090.00	0.03	0	-17	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
75	20240417	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2754620	1318	17.65	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-17	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
76	20240417	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2723270	1303	17.45	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-2	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
77	20240417	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2723270	1303	17.45	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-2	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
78	20240417	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2723270	1303	17.45	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-2	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
79	20240417	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1051270	503	6.74	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-2	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
80	20240417	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2090	1	0.01	2090	2090	2090	2710	1460	2085	2090.00	0.03	0	-1	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
81	20240417	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	0	2098	2091	2088	2081	2078	2090	2080	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1333	N	N	0	N	00	N
82	20240416	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15568945	7467	248900.00	2095	2095	2085	2730	1470	2100	2085.03	0.03	0	-241	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.14	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
83	20240416	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15564775	7465	248833.33	2095	2095	2085	2730	1470	2100	2085.03	0.03	0	-239	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.14	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
84	20240416	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10865185	5211	173700.00	2095	2095	2085	2730	1470	2100	2085.05	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
85	20240416	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10865185	5211	173700.00	2095	2095	2085	2730	1470	2100	2085.05	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
86	20240416	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8780185	4211	140366.66	2095	2095	2085	2730	1470	2100	2085.06	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
87	20240416	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8361100	4010	133666.66	2095	2095	2085	2730	1470	2100	2085.06	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
88	20240416	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4191100	2010	67000.00	2095	2095	2085	2730	1470	2100	2085.12	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
89	20240416	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	18855	9	300.00	2095	2095	2095	2730	1470	2100	2095.00	0.03	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1574	N	N	0	N	00	N
90	20240415	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6290	3	0.35	2095	2100	2095	2720	1470	2095	2096.67	0.03	0	-2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
91	20240415	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6290	3	0.35	2095	2100	2095	2720	1470	2095	2096.67	0.03	0	-2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
92	20240415	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6290	3	0.35	2095	2100	2095	2720	1470	2095	2096.67	0.03	0	-2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
93	20240415	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6290	3	0.35	2095	2100	2095	2720	1470	2095	2096.67	0.03	0	-2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
94	20240415	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	6290	3	0.35	2095	2100	2095	2720	1470	2095	2096.67	0.03	0	-2	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
95	20240415	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.12	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	-1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
96	20240415	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2095	1	0.12	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	-1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
97	20240415	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1576	N	N	0	N	00	N
98	20240412	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1769845	846	12.56	2095	2095	2085	2720	1470	2095	2092.02	0.03	0	-3	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
99	20240412	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1759395	841	12.49	2095	2095	2090	2720	1470	2095	2092.03	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
100	20240412	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1759395	841	12.49	2095	2095	2090	2720	1470	2095	2092.03	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
101	20240412	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	504895	241	3.58	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
102	20240412	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	504895	241	3.58	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
103	20240412	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	504895	241	3.58	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
104	20240412	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	504895	241	3.58	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
105	20240412	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	502800	240	3.56	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1579	N	N	0	N	00	N
106	20240411	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14052005	6734	9.55	2090	2095	2085	2720	1470	2095	2086.72	0.03	0	-12	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
107	20240411	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14020610	6719	9.53	2090	2095	2085	2720	1470	2095	2086.71	0.03	0	-9	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
108	20240411	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13997655	6708	9.51	2090	2095	2085	2720	1470	2095	2086.71	0.03	0	-7	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
109	20240411	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11395600	5463	7.75	2090	2090	2085	2720	1470	2095	2085.96	0.03	0	-1	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
110	20240411	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9305600	4463	6.33	2090	2090	2085	2720	1470	2095	2085.05	0.03	0	-1	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
111	20240411	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7220600	3463	4.91	2090	2090	2085	2720	1470	2095	2085.07	0.03	0	-1	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.07	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
112	20240411	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2187410	1049	1.49	2090	2090	2085	2720	1470	2095	2085.23	0.03	0	-1	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
113	20240411	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.03	0	0	2131	2112	2096	2077	2061	2105	2070	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1591	N	N	0	N	00	N
114	20240409	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	146969625	70515	373.08	2115	2115	2080	2730	1470	2100	2084.23	0.03	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	1.33	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
115	20240409	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	146860690	70463	372.80	2115	2115	2080	2730	1470	2100	2084.22	0.03	0	-1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	1.33	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
116	20240409	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	139254195	66815	353.50	2115	2115	2080	2730	1470	2100	2084.18	0.03	0	1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	1.26	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
117	20240409	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	139045695	66715	352.97	2115	2115	2080	2730	1470	2100	2084.17	0.03	0	1	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	1.26	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
118	20240409	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	136540610	65514	346.62	2115	2115	2080	2730	1470	2100	2084.14	0.03	0	4	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	1.23	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
119	20240409	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	136536435	65512	346.61	2115	2115	2080	2730	1470	2100	2084.14	0.03	0	5	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	110	61.18	1.11	12	1.23	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
120	20240409	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	136536435	65512	346.61	2115	2115	2080	2730	1470	2100	2084.14	0.03	0	5	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	110	61.18	1.11	12	1.23	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
121	20240409	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	234765	111	0.59	2115	2115	2115	2730	1470	2100	2115.00	0.03	0	0	2113	2106	2093	2086	2073	2110	2090	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2130	-0.70	20240305	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1592	N	N	0	N	00	N
122	20240408	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	39468555	18901	83.71	2090	2100	2080	2715	1465	2090	2088.17	0.02	0	329	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.36	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
123	20240408	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	39460185	18897	83.69	2090	2100	2080	2715	1465	2090	2088.17	0.02	0	331	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.36	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
124	20240408	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35263080	16884	74.77	2090	2100	2080	2715	1465	2090	2088.55	0.02	0	336	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.32	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
125	20240408	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	34898090	16709	74.00	2090	2100	2080	2715	1465	2090	2088.58	0.02	0	338	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.31	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
126	20240408	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	25392455	12142	53.77	2090	2100	2090	2715	1465	2090	2091.29	0.02	0	341	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.23	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
127	20240408	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	25035065	11971	53.02	2090	2100	2090	2715	1465	2090	2091.31	0.02	0	341	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.23	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
128	20240408	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18323785	8766	38.82	2090	2095	2090	2715	1465	2090	2090.32	0.02	0	345	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.17	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
129	20240408	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1311175	626	2.77	2090	2095	2090	2715	1465	2090	2094.53	0.02	0	345	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1263	N	N	0	N	00	N
130	20240405	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	46976450	22580	393.11	2085	2090	2080	2715	1465	2090	2080.45	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.43	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
131	20240405	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	45931450	22080	384.40	2085	2085	2080	2715	1465	2090	2080.23	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.42	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
132	20240405	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	44899770	21584	375.77	2085	2085	2080	2715	1465	2090	2080.23	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.41	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
133	20240405	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	43701645	21008	365.74	2085	2085	2080	2715	1465	2090	2080.24	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.40	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
134	20240405	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	42337165	20352	354.32	2085	2085	2080	2715	1465	2090	2080.25	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.38	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
135	20240405	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	41089165	19752	343.87	2085	2085	2080	2715	1465	2090	2080.25	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.37	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
136	20240405	100917	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	39841165	19152	333.43	2085	2085	2080	2715	1465	2090	2080.26	0.02	0	-8	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.36	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
137	20240405	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.02	0	0	2096	2092	2086	2082	2076	2095	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1271	N	N	0	N	00	N
138	20240404	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11968670	5744	105.88	2090	2090	2080	2715	1465	2090	2083.68	0.02	0	-12	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.11	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
139	20240404	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	11964495	5742	105.84	2090	2090	2080	2715	1465	2090	2083.68	0.02	0	-11	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.11	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
140	20240404	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9274340	4451	82.05	2090	2090	2080	2715	1465	2090	2083.65	0.02	0	-10	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
141	20240404	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7158605	3435	63.32	2090	2090	2080	2715	1465	2090	2084.02	0.02	0	-9	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.06	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
142	20240404	121028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5265805	2525	46.54	2090	2090	2080	2715	1465	2090	2085.47	0.02	0	-9	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.05	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
143	20240404	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1389805	665	12.26	2090	2090	2085	2715	1465	2090	2089.93	0.02	0	-9	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
144	20240404	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	716825	343	6.32	2090	2090	2085	2715	1465	2090	2089.87	0.02	0	-9	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
145	20240404	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	714735	342	6.30	2090	2090	2085	2715	1465	2090	2089.87	0.02	0	-9	2103	2096	2088	2081	2073	2092	2077	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.01	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1283	N	N	0	N	00	N
146	20240403	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11288980	5425	27.88	2095	2095	2080	2720	1470	2095	2080.92	0.03	0	-177	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
147	20240403	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	11176385	5371	27.60	2095	2095	2080	2720	1470	2095	2080.88	0.03	0	-228	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.10	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
148	20240403	141015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	9273140	4456	22.90	2095	2095	2080	2720	1470	2095	2081.05	0.03	0	-5	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
149	20240403	131023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7659060	3680	18.91	2095	2095	2080	2720	1470	2095	2081.27	0.03	0	-5	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.07	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
150	20240403	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6007540	2886	14.83	2095	2095	2080	2720	1470	2095	2081.61	0.03	0	-5	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.05	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
151	20240403	111023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	4351860	2090	10.74	2095	2095	2080	2720	1470	2095	2082.23	0.03	0	-5	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.04	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
152	20240403	101021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	388890	186	0.96	2095	2095	2090	2720	1470	2095	2090.81	0.03	0	-5	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
153	20240403	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	62850	30	0.15	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1460	N	N	0	N	00	N
154	20240402	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	40531320	19461	129.86	2085	2095	2080	2710	1460	2085	2082.69	0.03	0	-3314	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.37	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
155	20240402	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	40520885	19456	129.83	2085	2095	2080	2710	1460	2085	2082.69	0.03	0	-3311	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.37	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
156	20240402	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	39189640	18816	125.56	2085	2095	2080	2710	1460	2085	2082.78	0.03	0	-2671	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.35	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
157	20240402	131003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20138920	9657	64.44	2085	2095	2080	2710	1460	2085	2085.42	0.03	0	-1912	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.18	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
158	20240402	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18583900	8910	59.46	2085	2095	2080	2710	1460	2085	2085.74	0.03	0	-1165	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.17	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
159	20240402	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17001385	8151	54.39	2085	2095	2080	2710	1460	2085	2085.80	0.03	0	-406	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.15	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
160	20240402	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	14177100	6801	45.38	2085	2095	2080	2710	1460	2085	2084.56	0.03	0	-16	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
161	20240402	091004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.03	0	0	2108	2096	2088	2076	2068	2095	2075	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1501	N	N	0	N	00	N
162	20240401	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	31253490	14986	242.77	2085	2100	2080	2700	1460	2080	2085.51	0.03	0	-3	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.28	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
163	20240401	151008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	31220130	14970	242.51	2085	2100	2080	2700	1460	2080	2085.51	0.03	0	13	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.28	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
164	20240401	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	29919090	14346	232.40	2085	2100	2080	2700	1460	2080	2085.54	0.03	0	32	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.27	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
165	20240401	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	26750135	12830	207.84	2085	2100	2080	2700	1460	2080	2084.97	0.03	0	35	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.24	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
166	20240401	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	25265930	12117	196.29	2085	2100	2080	2700	1460	2080	2085.16	0.03	0	35	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	110	61.18	1.11	12	0.23	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
167	20240401	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	22162380	10628	172.17	2085	2100	2085	2700	1460	2080	2085.28	0.03	0	35	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.20	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
168	20240401	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	21418025	10271	166.39	2085	2100	2085	2700	1460	2080	2085.29	0.03	0	36	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.19	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N
169	20240401	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	20995950	10070	163.13	2085	2085	2085	2700	1460	2080	2085.00	0.03	0	38	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5310000	111	61.32	1.11	12	0.19	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1542	N	N	0	N	00	N