KissMeData/211050/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	161005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	125	2	2.60	904463500	188671	30.66	4830	5010	4640	6240	3360	4800	4793.86	2.10	192051	-55154	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2530	8.58	2.53	12	0.37	574.00	1943.00	5050	20240429	-2.48	2020	20230427	143.81	5050	-2.48	20240429	3052	61.37	20240102	24600	-79.98	20240412	4575	7.65	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
3	20240430	151016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	120	2	2.50	865844020	180822	29.39	4830	5010	4640	6240	3360	4800	4788.38	2.10	192051	-57177	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2528	8.57	2.53	12	0.35	574.00	1943.00	5050	20240429	-2.57	2020	20230427	143.56	5050	-2.57	20240429	3052	61.21	20240102	24600	-80.00	20240412	4575	7.54	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
4	20240430	141016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	10	2	0.21	604713600	127003	20.64	4830	5010	4640	6240	3360	4800	4761.41	2.10	192051	-50871	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2471	8.38	2.48	12	0.25	574.00	1943.00	5050	20240429	-4.75	2020	20230427	138.12	5050	-4.75	20240429	3052	57.60	20240102	24600	-80.45	20240412	4575	5.14	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
5	20240430	131014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	0	3	0.00	521630450	109698	17.83	4830	5010	4640	6240	3360	4800	4755.15	2.10	192051	-47111	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2466	8.36	2.47	12	0.21	574.00	1943.00	5050	20240429	-4.95	2020	20230427	137.62	5050	-4.95	20240429	3052	57.27	20240102	24600	-80.49	20240412	4575	4.92	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
6	20240430	121014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4770	-30	5	-0.62	433686800	91247	14.83	4830	5010	4640	6240	3360	4800	4752.89	2.10	192051	-43373	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2451	8.31	2.45	12	0.18	574.00	1943.00	5050	20240429	-5.54	2020	20230427	136.14	5050	-5.54	20240429	3052	56.29	20240102	24600	-80.61	20240412	4575	4.26	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
7	20240430	111010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	15	2	0.31	344370230	72654	11.81	4830	5010	4640	6240	3360	4800	4739.87	2.10	192051	-39182	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2474	8.39	2.48	12	0.14	574.00	1943.00	5050	20240429	-4.65	2020	20230427	138.37	5050	-4.65	20240429	3052	57.77	20240102	24600	-80.43	20240412	4575	5.25	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
8	20240430	101011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4695	-105	5	-2.19	250127670	52757	8.57	4830	5010	4640	6240	3360	4800	4741.13	2.10	192051	-31100	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2412	8.18	2.42	12	0.10	574.00	1943.00	5050	20240429	-7.03	2020	20230427	132.43	5050	-7.03	20240429	3052	53.83	20240102	24600	-80.91	20240412	4575	2.62	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
9	20240430	091021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	5	2	0.10	41178395	8458	1.37	4830	5010	4805	6240	3360	4800	4868.57	2.10	192051	-2749	5283	5041	4808	4566	4333	5162	4687	51	1440	100	3360	5	1	51379800	2469	8.37	2.47	12	0.02	574.00	1943.00	5050	20240429	-4.85	2020	20230427	137.87	5050	-4.85	20240429	3052	57.44	20240102	24600	-80.47	20240412	4575	5.03	20240429	1.84	N	211050	100	51 억		1076624	N	N	0	N	00	N
10	20240429	161000	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4800	-100	5	-2.04	2975917615	615109	0.00	4600	5050	4575	6370	3430	4900	4838.04	1.87	768204	-75925	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2466	8.36	2.47	12	1.20	574.00	1943.00	5050	20240429	-4.95	2020	20230427	137.62	5050	-4.95	20240429	3052	57.27	20240102	24600	-80.49	20240412	4575	4.92	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
11	20240429	151011	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4805	-95	5	-1.94	2753238130	568732	0.00	4600	5050	4575	6370	3430	4900	4841.01	1.87	768204	-75808	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2469	8.37	2.47	12	1.11	574.00	1943.00	5050	20240429	-4.85	2020	20230427	137.87	5050	-4.85	20240429	3052	57.44	20240102	24600	-80.47	20240412	4575	5.03	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
12	20240429	140929	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4800	-100	5	-2.04	2175292875	448229	0.00	4600	5050	4575	6370	3430	4900	4853.08	1.87	768204	-46379	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2466	8.36	2.47	12	0.87	574.00	1943.00	5050	20240429	-4.95	2020	20230427	137.62	5050	-4.95	20240429	3052	57.27	20240102	24600	-80.49	20240412	4575	4.92	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
13	20240429	131010	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4850	-50	5	-1.02	1794396185	369680	0.00	4600	5050	4575	6370	3430	4900	4853.92	1.87	768204	-25851	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2492	8.45	2.50	12	0.72	574.00	1943.00	5050	20240429	-3.96	2020	20230427	140.10	5050	-3.96	20240429	3052	58.91	20240102	24600	-80.28	20240412	4575	6.01	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
14	20240429	121009	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4850	-50	5	-1.02	1710866240	352459	0.00	4600	5050	4575	6370	3430	4900	4854.09	1.87	768204	-21291	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2492	8.45	2.50	12	0.69	574.00	1943.00	5050	20240429	-3.96	2020	20230427	140.10	5050	-3.96	20240429	3052	58.91	20240102	24600	-80.28	20240412	4575	6.01	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
15	20240429	110944	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4865	-35	5	-0.71	1484956670	305666	0.00	4600	5050	4575	6370	3430	4900	4858.10	1.87	768204	-9165	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2500	8.48	2.50	12	0.59	574.00	1943.00	5050	20240429	-3.66	2020	20230427	140.84	5050	-3.66	20240429	3052	59.40	20240102	24600	-80.22	20240412	4575	6.34	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
16	20240429	101009	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4850	-50	5	-1.02	1432416120	294858	0.00	4600	5050	4575	6370	3430	4900	4857.99	1.87	768204	-6680	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2492	8.45	2.50	12	0.57	574.00	1943.00	5050	20240429	-3.96	2020	20230427	140.10	5050	-3.96	20240429	3052	58.91	20240102	24600	-80.28	20240412	4575	6.01	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
17	20240429	091009	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4915	15	2	0.31	622189525	129380	0.00	4600	5050	4575	6370	3430	4900	4809.01	1.87	768204	-1063	4900	4900	4900	4900	4900	4900	4900	51	1470	100	3430	5	1	51379800	2525	8.56	2.53	12	0.25	574.00	1943.00	5050	20240429	-2.67	2020	20230427	143.32	5050	-2.67	20240429	3052	61.04	20240102	24600	-80.02	20240412	4575	7.43	20240429	2.13	N	211050	100	51 억		960255	N	N	0	N	00	N
18	20240426	161005	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
19	20240426	151006	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
20	20240426	141004	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
21	20240426	131006	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
22	20240426	121003	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
23	20240426	111002	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
24	20240426	101002	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
25	20240426	091007	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
26	20240425	160958	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
27	20240425	151003	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
28	20240425	141000	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
29	20240425	131001	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
30	20240425	120958	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
31	20240425	110959	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
32	20240425	100959	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
33	20240425	091003	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10100	20230427	142.57	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
34	20240424	160941	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
35	20240424	150958	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
36	20240424	140957	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
37	20240424	131001	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
38	20240424	120956	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
39	20240424	110954	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
40	20240424	100952	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
41	20240424	090956	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
42	20240423	160931	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
43	20240423	150952	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
44	20240423	140951	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
45	20240423	130949	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
46	20240423	120949	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
47	20240423	110950	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
48	20240423	100948	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
49	20240423	090949	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10090	20230418	142.81	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
50	20240422	160946	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
51	20240422	150944	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
52	20240422	140946	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
53	20240422	130943	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
54	20240422	120942	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
55	20240422	110943	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
56	20240422	100943	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
57	20240422	090944	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	42.68	12.61	12	0.00	574.00	1943.00	24600	20240412	-0.41	10080	20230414	143.06	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
58	20240419	160900	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
59	20240419	150907	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
60	20240419	140900	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
61	20240419	130900	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
62	20240419	120857	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
63	20240419	110909	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
64	20240419	100904	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
65	20240419	090855	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10100	142.57	20230427	2.08	N	211050	500	51 억		192051	N	N	0	N	00	N
66	20240418	160857	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
67	20240418	150856	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
68	20240418	140902	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
69	20240418	130855	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
70	20240418	120854	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
71	20240418	110859	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
72	20240418	100858	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
73	20240418	090854	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	10000	20230413	145.00	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
74	20240417	160848	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
75	20240417	150903	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
76	20240417	140857	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
77	20240417	130858	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
78	20240417	120900	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
79	20240417	110902	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
80	20240417	100854	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
81	20240417	090851	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9760	20230411	151.02	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.11	N	211050	500	51 억		192051	N	N	0	N	00	N
82	20240416	160856	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
83	20240416	150855	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
84	20240416	140855	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
85	20240416	130853	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
86	20240416	120856	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
87	20240416	110851	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
88	20240416	100843	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
89	20240416	090843	58	100.00	KOSDAQ		금융	N	N	N	N		N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	24500	24500	24500	24500	24500	24500	24500	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.32	N	211050	500	51 억		192051	N	N	0	N	00	N
90	20240415	160841	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
91	20240415	150847	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
92	20240415	140840	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
93	20240415	130832	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
94	20240415	120845	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
95	20240415	110845	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
96	20240415	100840	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
97	20240415	090847	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	24500	0	3	0.00	0	0	0.00	0	0	0	31850	17150	24500	0.00	1.87	0	0	25500	25000	24100	23600	22700	25250	23850	51	7350	500	0	50	1	10275960	2518	8.53	2.52	12	0.00	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10090	142.81	20230418	2.07	N	211050	500	51 억		192051	N	N	0	N	00	N
98	20240412	160840	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	24500	1300	2	5.60	2023294400	84037	219.29	23250	24600	23200	30150	16250	23200	24073.55	1.69	0	17688	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2518	8.53	2.52	12	0.82	2872.00	9716.00	24600	20240412	-0.41	9510	20230410	157.62	24600	-0.41	20240412	15260	60.55	20240102	24600	-0.41	20240412	10000	145.00	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
99	20240412	150842	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	24250	1050	2	4.53	1730991100	72090	188.11	23250	24500	23200	30150	16250	23200	24011.53	1.69	0	12912	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2492	8.44	2.50	12	0.70	2872.00	9716.00	24500	20240412	-1.02	9510	20230410	154.99	24500	-1.02	20240412	15260	58.91	20240102	24500	-1.02	20240412	10000	142.50	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
100	20240412	140838	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	23700	500	2	2.16	1609951450	67068	175.01	23250	24500	23200	30150	16250	23200	24004.76	1.69	0	11817	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2435	8.25	2.44	12	0.65	2872.00	9716.00	24500	20240412	-3.27	9510	20230410	149.21	24500	-3.27	20240412	15260	55.31	20240102	24500	-3.27	20240412	10000	137.00	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
101	20240412	130830	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	23700	500	2	2.16	1494701200	62195	162.29	23250	24500	23200	30150	16250	23200	24032.50	1.69	0	10589	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2435	8.25	2.44	12	0.61	2872.00	9716.00	24500	20240412	-3.27	9510	20230410	149.21	24500	-3.27	20240412	15260	55.31	20240102	24500	-3.27	20240412	10000	137.00	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
102	20240412	120836	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	23800	600	2	2.59	1447793950	60217	157.13	23250	24500	23200	30150	16250	23200	24042.94	1.69	0	10403	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2446	8.29	2.45	12	0.59	2872.00	9716.00	24500	20240412	-2.86	9510	20230410	150.26	24500	-2.86	20240412	15260	55.96	20240102	24500	-2.86	20240412	10000	138.00	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
103	20240412	110833	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	23850	650	2	2.80	1300635700	54082	141.12	23250	24500	23200	30150	16250	23200	24049.33	1.69	0	9658	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2451	8.30	2.45	12	0.53	2872.00	9716.00	24500	20240412	-2.65	9510	20230410	150.79	24500	-2.65	20240412	15260	56.29	20240102	24500	-2.65	20240412	10000	138.50	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
104	20240412	100835	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	24100	900	2	3.88	810313750	33768	88.11	23250	24450	23200	30150	16250	23200	23996.50	1.69	0	6002	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2477	8.39	2.48	12	0.33	2872.00	9716.00	24450	20240412	-1.43	9510	20230410	153.42	24450	-1.43	20240412	15260	57.93	20240102	24450	-1.43	20240412	10000	141.00	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
105	20240412	090836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	23450	250	2	1.08	29385250	1251	3.26	23250	23800	23250	30150	16250	23200	23489.41	1.69	0	-45	23766	23482	22966	22682	22166	23625	22825	51	6950	500	16240	50	1	10275960	2410	8.17	2.41	12	0.01	2872.00	9716.00	24300	20240312	-3.50	9510	20230410	146.58	24300	-3.50	20240312	15260	53.67	20240102	24300	-3.50	20240312	10000	134.50	20230413	2.07	N	211050	500	51 억		173766	N	N	0	N	00	N
106	20240411	160830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	23200	750	2	3.34	874795150	38323	141.64	22500	23250	22450	29150	15750	22450	22822.96	1.61	0	8326	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2384	8.08	2.39	12	0.37	2872.00	9716.00	24300	20240312	-4.53	9510	20230410	143.95	24300	-4.53	20240312	15260	52.03	20240102	24300	-4.53	20240312	9760	137.70	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
107	20240411	150837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22850	400	2	1.78	813974000	35691	131.92	22500	23250	22450	29150	15750	22450	22806.14	1.61	0	7612	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2348	7.96	2.35	12	0.35	2872.00	9716.00	24300	20240312	-5.97	9510	20230410	140.27	24300	-5.97	20240312	15260	49.74	20240102	24300	-5.97	20240312	9760	134.12	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
108	20240411	140833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22600	150	2	0.67	731957600	32109	118.68	22500	23250	22450	29150	15750	22450	22796.03	1.61	0	6124	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2322	7.87	2.33	12	0.31	2872.00	9716.00	24300	20240312	-7.00	9510	20230410	137.64	24300	-7.00	20240312	15260	48.10	20240102	24300	-7.00	20240312	9760	131.56	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
109	20240411	130823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22550	100	2	0.45	686154700	30082	111.18	22500	23250	22450	29150	15750	22450	22809.48	1.61	0	5867	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2317	7.85	2.32	12	0.29	2872.00	9716.00	24300	20240312	-7.20	9510	20230410	137.12	24300	-7.20	20240312	15260	47.77	20240102	24300	-7.20	20240312	9760	131.05	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
110	20240411	120834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22550	100	2	0.45	653714250	28641	105.86	22500	23250	22450	29150	15750	22450	22824.42	1.61	0	5747	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2317	7.85	2.32	12	0.28	2872.00	9716.00	24300	20240312	-7.20	9510	20230410	137.12	24300	-7.20	20240312	15260	47.77	20240102	24300	-7.20	20240312	9760	131.05	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
111	20240411	110827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22500	50	2	0.22	622393850	27251	100.72	22500	23250	22450	29150	15750	22450	22839.30	1.61	0	5673	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2312	7.83	2.32	12	0.27	2872.00	9716.00	24300	20240312	-7.41	9510	20230410	136.59	24300	-7.41	20240312	15260	47.44	20240102	24300	-7.41	20240312	9760	130.53	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
112	20240411	100834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	23000	550	2	2.45	202242600	8919	32.96	22500	23000	22450	29150	15750	22450	22675.48	1.61	0	42	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2363	8.01	2.37	12	0.09	2872.00	9716.00	24300	20240312	-5.35	9510	20230410	141.85	24300	-5.35	20240312	15260	50.72	20240102	24300	-5.35	20240312	9760	135.66	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
113	20240411	090831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22850	400	2	1.78	80472750	3574	13.21	22500	23000	22450	29150	15750	22450	22516.16	1.61	0	-190	23550	23000	22250	21700	20950	23275	21975	51	6700	500	15710	50	1	10275960	2348	7.96	2.35	12	0.03	2872.00	9716.00	24300	20240312	-5.97	9510	20230410	140.27	24300	-5.97	20240312	15260	49.74	20240102	24300	-5.97	20240312	9760	134.12	20230411	2.03	N	211050	500	51 억		164975	N	N	0	N	00	N
114	20240409	160818	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22450	850	2	3.94	600515400	27042	79.26	21900	22800	21500	28050	15150	21600	22206.76	1.59	0	1316	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2307	7.82	2.31	12	0.26	2872.00	9716.00	24300	20240312	-7.61	9510	20230410	136.07	24300	-7.61	20240312	15260	47.12	20240102	24300	-7.61	20240312	9510	136.07	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
115	20240409	150823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22500	900	2	4.17	573659000	25841	75.74	21900	22800	21500	28050	15150	21600	22199.57	1.59	0	1721	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2312	7.83	2.32	12	0.25	2872.00	9716.00	24300	20240312	-7.41	9510	20230410	136.59	24300	-7.41	20240312	15260	47.44	20240102	24300	-7.41	20240312	9510	136.59	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
116	20240409	140828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22350	750	2	3.47	552309750	24890	72.95	21900	22800	21500	28050	15150	21600	22190.03	1.59	0	1579	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2297	7.78	2.30	12	0.24	2872.00	9716.00	24300	20240312	-8.02	9510	20230410	135.02	24300	-8.02	20240312	15260	46.46	20240102	24300	-8.02	20240312	9510	135.02	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
117	20240409	130821	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22300	700	2	3.24	537048900	24207	70.95	21900	22800	21500	28050	15150	21600	22185.69	1.59	0	1298	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2292	7.76	2.30	12	0.24	2872.00	9716.00	24300	20240312	-8.23	9510	20230410	134.49	24300	-8.23	20240312	15260	46.13	20240102	24300	-8.23	20240312	9510	134.49	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
118	20240409	120824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22200	600	2	2.78	518645400	23390	68.56	21900	22700	21500	28050	15150	21600	22173.81	1.59	0	1188	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2281	7.73	2.28	12	0.23	2872.00	9716.00	24300	20240312	-8.64	9510	20230410	133.44	24300	-8.64	20240312	15260	45.48	20240102	24300	-8.64	20240312	9510	133.44	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
119	20240409	110822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21950	350	2	1.62	311101950	14121	41.39	21900	22500	21500	28050	15150	21600	22031.16	1.59	0	3977	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2256	7.64	2.26	12	0.14	2872.00	9716.00	24300	20240312	-9.67	9510	20230410	130.81	24300	-9.67	20240312	15260	43.84	20240102	24300	-9.67	20240312	9510	130.81	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
120	20240409	100816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22150	550	2	2.55	291601250	13236	38.79	21900	22500	21500	28050	15150	21600	22030.92	1.59	0	3881	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2276	7.71	2.28	12	0.13	2872.00	9716.00	24300	20240312	-8.85	9510	20230410	132.91	24300	-8.85	20240312	15260	45.15	20240102	24300	-8.85	20240312	9510	132.91	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
121	20240409	090832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21950	350	2	1.62	108395800	4953	14.52	21900	22000	21500	28050	15150	21600	21884.88	1.59	0	517	22933	22266	21383	20716	19833	22600	21050	51	6450	500	15120	50	1	10275960	2256	7.64	2.26	12	0.05	2872.00	9716.00	24300	20240312	-9.67	9510	20230410	130.81	24300	-9.67	20240312	15260	43.84	20240102	24300	-9.67	20240312	9510	130.81	20230410	1.97	N	211050	500	51 억		163535	N	N	0	N	00	N
122	20240408	160816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21600	600	2	2.86	730046050	34116	134.37	20950	22050	20500	27300	14700	21000	21398.34	1.56	0	2831	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2220	7.52	2.22	12	0.33	2872.00	9716.00	24300	20240312	-11.11	9510	20230410	127.13	24300	-11.11	20240312	15260	41.55	20240102	24300	-11.11	20240312	9510	127.13	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
123	20240408	150822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21550	550	2	2.62	706469900	33023	130.07	20950	22050	20500	27300	14700	21000	21393.27	1.56	0	3603	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2214	7.50	2.22	12	0.32	2872.00	9716.00	24300	20240312	-11.32	9510	20230410	126.60	24300	-11.32	20240312	15260	41.22	20240102	24300	-11.32	20240312	9510	126.60	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
124	20240408	140822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21050	50	2	0.24	637653050	29819	117.45	20950	22050	20500	27300	14700	21000	21384.12	1.56	0	3476	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2163	7.33	2.17	12	0.29	2872.00	9716.00	24300	20240312	-13.37	9510	20230410	121.35	24300	-13.37	20240312	15260	37.94	20240102	24300	-13.37	20240312	9510	121.35	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
125	20240408	130817	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21000	0	3	0.00	617047350	28842	113.60	20950	22050	20500	27300	14700	21000	21394.06	1.56	0	3223	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2158	7.31	2.16	12	0.28	2872.00	9716.00	24300	20240312	-13.58	9510	20230410	120.82	24300	-13.58	20240312	15260	37.61	20240102	24300	-13.58	20240312	9510	120.82	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
126	20240408	120823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21050	50	2	0.24	519155550	24181	95.24	20950	22050	20500	27300	14700	21000	21469.56	1.56	0	475	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2163	7.33	2.17	12	0.24	2872.00	9716.00	24300	20240312	-13.37	9510	20230410	121.35	24300	-13.37	20240312	15260	37.94	20240102	24300	-13.37	20240312	9510	121.35	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
127	20240408	110824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21450	450	2	2.14	435851500	20250	79.76	20950	22050	20500	27300	14700	21000	21523.53	1.56	0	412	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2204	7.47	2.21	12	0.20	2872.00	9716.00	24300	20240312	-11.73	9510	20230410	125.55	24300	-11.73	20240312	15260	40.56	20240102	24300	-11.73	20240312	9510	125.55	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
128	20240408	100814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	21550	550	2	2.62	383676600	17816	70.17	20950	22050	20500	27300	14700	21000	21535.51	1.56	0	42	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2214	7.50	2.22	12	0.17	2872.00	9716.00	24300	20240312	-11.32	9510	20230410	126.60	24300	-11.32	20240312	15260	41.22	20240102	24300	-11.32	20240312	9510	126.60	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
129	20240408	090823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	22000	1000	2	4.76	140286350	6564	25.85	20950	22000	20500	27300	14700	21000	21372.08	1.56	0	-221	22000	21500	20900	20400	19800	21750	20650	51	6300	500	14700	50	1	10275960	2261	7.66	2.26	12	0.06	2872.00	9716.00	24300	20240312	-9.47	9510	20230410	131.34	24300	-9.47	20240312	15260	44.17	20240102	24300	-9.47	20240312	9510	131.34	20230410	1.90	N	211050	500	51 억		160542	N	N	0	N	00	N
130	20240405	160821	57	100.00	KOSDAQ		금융	N	N	N	N		N	21000	350	2	1.69	521936350	25389	110.71	20650	21400	20300	26800	14500	20650	20557.58	1.52	0	4098	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2158	7.31	2.16	12	0.25	2872.00	9716.00	24300	20240312	-13.58	9510	20230410	120.82	24300	-13.58	20240312	15260	37.61	20240102	24300	-13.58	20240312	9510	120.82	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
131	20240405	150816	57	100.00	KOSDAQ		금융	N	N	N	N		N	20950	300	2	1.45	467758000	22821	99.51	20650	21000	20300	26800	14500	20650	20496.82	1.52	0	3435	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2153	7.29	2.16	12	0.22	2872.00	9716.00	24300	20240312	-13.79	9510	20230410	120.29	24300	-13.79	20240312	15260	37.29	20240102	24300	-13.79	20240312	9510	120.29	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
132	20240405	140816	57	100.00	KOSDAQ		금융	N	N	N	N		N	20550	-100	5	-0.48	415197900	20292	88.48	20650	21000	20300	26800	14500	20650	20461.16	1.52	0	2828	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2112	7.16	2.12	12	0.20	2872.00	9716.00	24300	20240312	-15.43	9510	20230410	116.09	24300	-15.43	20240312	15260	34.67	20240102	24300	-15.43	20240312	9510	116.09	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
133	20240405	130813	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	0	3	0.00	370093100	18107	78.96	20650	21000	20300	26800	14500	20650	20439.23	1.52	0	1802	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2122	7.19	2.13	12	0.18	2872.00	9716.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
134	20240405	120814	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	-250	5	-1.21	247521150	12126	52.88	20650	20650	20300	26800	14500	20650	20412.43	1.52	0	809	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2096	7.10	2.10	12	0.12	2872.00	9716.00	24300	20240312	-16.05	9510	20230410	114.51	24300	-16.05	20240312	15260	33.68	20240102	24300	-16.05	20240312	9510	114.51	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
135	20240405	110820	57	100.00	KOSDAQ		금융	N	N	N	N		N	20350	-300	5	-1.45	192544250	9431	41.12	20650	20650	20300	26800	14500	20650	20416.10	1.52	0	215	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2091	7.09	2.09	12	0.09	2872.00	9716.00	24300	20240312	-16.26	9510	20230410	113.99	24300	-16.26	20240312	15260	33.36	20240102	24300	-16.26	20240312	9510	113.99	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
136	20240405	100710	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	-250	5	-1.21	157940750	7734	33.72	20650	20650	20300	26800	14500	20650	20421.61	1.52	0	523	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2096	7.10	2.10	12	0.08	2872.00	9716.00	24300	20240312	-16.05	9510	20230410	114.51	24300	-16.05	20240312	15260	33.68	20240102	24300	-16.05	20240312	9510	114.51	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
137	20240405	090805	57	100.00	KOSDAQ		금융	N	N	N	N		N	20450	-200	5	-0.97	8816750	431	1.88	20650	20650	20300	26800	14500	20650	20456.50	1.52	0	114	21283	20966	20683	20366	20083	20825	20225	51	6150	500	14450	50	1	10275960	2101	7.12	2.10	12	0.00	2872.00	9716.00	24300	20240312	-15.84	9510	20230410	115.04	24300	-15.84	20240312	15260	34.01	20240102	24300	-15.84	20240312	9510	115.04	20230410	1.88	N	211050	500	51 억		156089	N	N	0	N	00	N
138	20240404	160804	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	-200	5	-0.96	474769700	22933	204.12	20900	21000	20400	27100	14600	20850	20702.47	1.55	0	-6955	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2122	7.19	2.13	12	0.22	2872.00	9716.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
139	20240404	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-150	5	-0.72	465967400	22507	200.33	20900	21000	20400	27100	14600	20850	20703.22	1.55	0	-7053	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2127	7.21	2.13	12	0.22	2872.00	9716.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
140	20240404	140805	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-150	5	-0.72	417708800	20181	179.63	20900	21000	20400	27100	14600	20850	20698.12	1.55	0	-6642	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2127	7.21	2.13	12	0.20	2872.00	9716.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
141	20240404	130756	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	-450	5	-2.16	285506300	13769	122.55	20900	21000	20400	27100	14600	20850	20735.44	1.55	0	-5221	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2096	7.10	2.10	12	0.13	2872.00	9716.00	24300	20240312	-16.05	9510	20230410	114.51	24300	-16.05	20240312	15260	33.68	20240102	24300	-16.05	20240312	9510	114.51	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
142	20240404	120802	57	100.00	KOSDAQ		금융	N	N	N	N		N	20550	-300	5	-1.44	264189400	12728	113.29	20900	21000	20450	27100	14600	20850	20756.55	1.55	0	-4424	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2112	7.16	2.12	12	0.12	2872.00	9716.00	24300	20240312	-15.43	9510	20230410	116.09	24300	-15.43	20240312	15260	34.67	20240102	24300	-15.43	20240312	9510	116.09	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
143	20240404	110804	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-150	5	-0.72	222541600	10726	95.47	20900	21000	20450	27100	14600	20850	20747.87	1.55	0	-3834	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2127	7.21	2.13	12	0.10	2872.00	9716.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
144	20240404	100803	57	100.00	KOSDAQ		금융	N	N	N	N		N	20500	-350	5	-1.68	84370000	4087	36.38	20900	20900	20450	27100	14600	20850	20643.50	1.55	0	-2768	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2107	7.14	2.11	12	0.04	2872.00	9716.00	24300	20240312	-15.64	9510	20230410	115.56	24300	-15.64	20240312	15260	34.34	20240102	24300	-15.64	20240312	9510	115.56	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
145	20240404	090803	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	0	3	0.00	6640650	318	2.83	20900	20900	20700	27100	14600	20850	20882.55	1.55	0	-306	21383	21116	20633	20366	19883	20875	20125	51	6250	500	14590	50	1	10275960	2143	7.26	2.15	12	0.00	2872.00	9716.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.79	N	211050	500	51 억		159513	N	N	0	N	00	N
146	20240403	160801	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	50	2	0.24	229391150	11235	41.31	20900	20900	20150	27000	14600	20800	20417.55	1.57	0	-2315	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2143	7.26	2.15	12	0.11	2872.00	9716.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
147	20240403	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	20400	-400	5	-1.92	219452600	10753	39.53	20900	20900	20150	27000	14600	20800	20408.50	1.57	0	-1986	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2096	7.10	2.10	12	0.10	2872.00	9716.00	24300	20240312	-16.05	9510	20230410	114.51	24300	-16.05	20240312	15260	33.68	20240102	24300	-16.05	20240312	9510	114.51	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
148	20240403	140754	57	100.00	KOSDAQ		금융	N	N	N	N		N	20250	-550	5	-2.64	192135300	9428	34.66	20900	20900	20150	27000	14600	20800	20379.22	1.57	0	-1000	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2081	7.05	2.08	12	0.09	2872.00	9716.00	24300	20240312	-16.67	9510	20230410	112.93	24300	-16.67	20240312	15260	32.70	20240102	24300	-16.67	20240312	9510	112.93	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
149	20240403	130755	57	100.00	KOSDAQ		금융	N	N	N	N		N	20300	-500	5	-2.40	104972300	5154	18.95	20900	20900	20200	27000	14600	20800	20367.15	1.57	0	-717	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2086	7.07	2.09	12	0.05	2872.00	9716.00	24300	20240312	-16.46	9510	20230410	113.46	24300	-16.46	20240312	15260	33.03	20240102	24300	-16.46	20240312	9510	113.46	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
150	20240403	120754	57	100.00	KOSDAQ		금융	N	N	N	N		N	20300	-500	5	-2.40	48722200	2380	8.75	20900	20900	20300	27000	14600	20800	20471.51	1.57	0	-1016	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2086	7.07	2.09	12	0.02	2872.00	9716.00	24300	20240312	-16.46	9510	20230410	113.46	24300	-16.46	20240312	15260	33.03	20240102	24300	-16.46	20240312	9510	113.46	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
151	20240403	110758	57	100.00	KOSDAQ		금융	N	N	N	N		N	20350	-450	5	-2.16	41030550	2002	7.36	20900	20900	20350	27000	14600	20800	20494.78	1.57	0	-814	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2091	7.09	2.09	12	0.02	2872.00	9716.00	24300	20240312	-16.26	9510	20230410	113.99	24300	-16.26	20240312	15260	33.36	20240102	24300	-16.26	20240312	9510	113.99	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
152	20240403	100756	57	100.00	KOSDAQ		금융	N	N	N	N		N	20550	-250	5	-1.20	23575350	1147	4.22	20900	20900	20400	27000	14600	20800	20553.92	1.57	0	-686	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2112	7.16	2.12	12	0.01	2872.00	9716.00	24300	20240312	-15.43	9510	20230410	116.09	24300	-15.43	20240312	15260	34.67	20240102	24300	-15.43	20240312	9510	116.09	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
153	20240403	090758	57	100.00	KOSDAQ		금융	N	N	N	N		N	20600	-200	5	-0.96	6622400	321	1.18	20900	20900	20500	27000	14600	20800	20630.53	1.57	0	-224	21400	21100	20750	20450	20100	21125	20475	51	6200	500	14560	50	1	10275960	2117	7.17	2.12	12	0.00	2872.00	9716.00	24300	20240312	-15.23	9510	20230410	116.61	24300	-15.23	20240312	15260	34.99	20240102	24300	-15.23	20240312	9510	116.61	20230410	1.56	N	211050	500	51 억		161096	N	N	0	N	00	N
154	20240402	160745	57	100.00	KOSDAQ		금융	N	N	N	N		N	20800	50	2	0.24	563811750	27199	35.53	20800	21050	20400	26950	14550	20750	20729.14	1.65	0	-8643	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2137	7.24	2.14	12	0.26	2872.00	9716.00	24300	20240312	-14.40	9510	20230410	118.72	24300	-14.40	20240312	15260	36.30	20240102	24300	-14.40	20240312	9510	118.72	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
155	20240402	150752	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	-100	5	-0.48	558974400	26965	35.22	20800	21050	20400	26950	14550	20750	20729.63	1.65	0	-8425	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2122	7.19	2.13	12	0.26	2872.00	9716.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
156	20240402	140756	57	100.00	KOSDAQ		금융	N	N	N	N		N	20500	-250	5	-1.20	519627450	25056	32.73	20800	21050	20400	26950	14550	20750	20738.64	1.65	0	-7100	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2107	7.14	2.11	12	0.24	2872.00	9716.00	24300	20240312	-15.64	9510	20230410	115.56	24300	-15.64	20240312	15260	34.34	20240102	24300	-15.64	20240312	9510	115.56	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
157	20240402	130744	57	100.00	KOSDAQ		금융	N	N	N	N		N	20500	-250	5	-1.20	509886450	24580	32.11	20800	21050	20400	26950	14550	20750	20743.96	1.65	0	-7058	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2107	7.14	2.11	12	0.24	2872.00	9716.00	24300	20240312	-15.64	9510	20230410	115.56	24300	-15.64	20240312	15260	34.34	20240102	24300	-15.64	20240312	9510	115.56	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
158	20240402	120741	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	-100	5	-0.48	492036300	23712	30.97	20800	21050	20400	26950	14550	20750	20750.52	1.65	0	-6801	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2122	7.19	2.13	12	0.23	2872.00	9716.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
159	20240402	110745	57	100.00	KOSDAQ		금융	N	N	N	N		N	20800	50	2	0.24	469697250	22633	29.56	20800	21050	20400	26950	14550	20750	20752.76	1.65	0	-7532	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2137	7.24	2.14	12	0.22	2872.00	9716.00	24300	20240312	-14.40	9510	20230410	118.72	24300	-14.40	20240312	15260	36.30	20240102	24300	-14.40	20240312	9510	118.72	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
160	20240402	100746	57	100.00	KOSDAQ		금융	N	N	N	N		N	20650	-100	5	-0.48	433920200	20911	27.31	20800	21050	20400	26950	14550	20750	20750.81	1.65	0	-6985	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2122	7.19	2.13	12	0.20	2872.00	9716.00	24300	20240312	-15.02	9510	20230410	117.14	24300	-15.02	20240312	15260	35.32	20240102	24300	-15.02	20240312	9510	117.14	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
161	20240402	090745	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-50	5	-0.24	21375550	1024	1.34	20800	21050	20700	26950	14550	20750	20874.56	1.65	0	-778	22250	21500	21050	20300	19850	21275	20075	51	6200	500	14520	50	1	10275960	2127	7.21	2.13	12	0.01	2872.00	9716.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.40	N	211050	500	51 억		169859	N	N	0	N	00	N
162	20240401	160744	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-550	5	-2.58	1598094600	75951	130.48	21350	21800	20600	27650	14950	21300	21041.13	1.61	0	4301	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2132	10.11	2.90	12	0.74	2052.00	7144.00	24300	20240312	-14.61	9510	20230410	118.19	24300	-14.61	20240312	15260	35.98	20240102	24300	-14.61	20240312	9510	118.19	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
163	20240401	150745	57	100.00	KOSDAQ		금융	N	N	N	N		N	20800	-500	5	-2.35	1426115300	67734	116.37	21350	21800	20600	27650	14950	21300	21054.64	1.61	0	3159	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2137	10.14	2.91	12	0.66	2052.00	7144.00	24300	20240312	-14.40	9510	20230410	118.72	24300	-14.40	20240312	15260	36.30	20240102	24300	-14.40	20240312	9510	118.72	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
164	20240401	140740	57	100.00	KOSDAQ		금융	N	N	N	N		N	20850	-450	5	-2.11	1034480750	49061	84.29	21350	21800	20600	27650	14950	21300	21085.60	1.61	0	3995	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2143	10.16	2.92	12	0.48	2052.00	7144.00	24300	20240312	-14.20	9510	20230410	119.24	24300	-14.20	20240312	15260	36.63	20240102	24300	-14.20	20240312	9510	119.24	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
165	20240401	130738	57	100.00	KOSDAQ		금융	N	N	N	N		N	20700	-600	5	-2.82	939840100	44488	76.43	21350	21800	20600	27650	14950	21300	21125.70	1.61	0	3975	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2127	10.09	2.90	12	0.43	2052.00	7144.00	24300	20240312	-14.81	9510	20230410	117.67	24300	-14.81	20240312	15260	35.65	20240102	24300	-14.81	20240312	9510	117.67	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
166	20240401	120745	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-550	5	-2.58	895808550	42363	72.78	21350	21800	20600	27650	14950	21300	21146.01	1.61	0	3964	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2132	10.11	2.90	12	0.41	2052.00	7144.00	24300	20240312	-14.61	9510	20230410	118.19	24300	-14.61	20240312	15260	35.98	20240102	24300	-14.61	20240312	9510	118.19	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
167	20240401	110743	57	100.00	KOSDAQ		금융	N	N	N	N		N	20750	-550	5	-2.58	756453900	35697	61.33	21350	21800	20700	27650	14950	21300	21190.97	1.61	0	4488	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2132	10.11	2.90	12	0.35	2052.00	7144.00	24300	20240312	-14.61	9510	20230410	118.19	24300	-14.61	20240312	15260	35.98	20240102	24300	-14.61	20240312	9510	118.19	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
168	20240401	100741	57	100.00	KOSDAQ		금융	N	N	N	N		N	21000	-300	5	-1.41	531771900	24940	42.85	21350	21800	20850	27650	14950	21300	21322.05	1.61	0	8685	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2158	10.23	2.94	12	0.24	2052.00	7144.00	24300	20240312	-13.58	9510	20230410	120.82	24300	-13.58	20240312	15260	37.61	20240102	24300	-13.58	20240312	9510	120.82	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N
169	20240401	090740	57	100.00	KOSDAQ		금융	N	N	N	N		N	21200	-100	5	-0.47	47680600	2232	3.83	21350	21500	21200	27650	14950	21300	21362.28	1.61	0	-1425	23700	22500	21250	20050	18800	23100	20650	51	6350	500	14910	50	1	10275960	2179	10.33	2.97	12	0.02	2052.00	7144.00	24300	20240312	-12.76	9510	20230410	122.92	24300	-12.76	20240312	15260	38.93	20240102	24300	-12.76	20240312	9510	122.92	20230410	1.41	N	211050	500	51 억		165546	N	N	0	N	00	N