KissMeData/277070/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	161124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7110	-350	5	-4.69	8759736590	1161314	52.76	7420	7850	7070	9690	5230	7460	7544.26	0.15	0	-3370	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	974	26.43	1.57	12	8.48	269.00	4522.00	8900	20240123	-20.11	4535	20230726	56.78	8900	-20.11	20240123	4815	47.66	20240103	8900	-20.11	20240123	4535	56.78	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
3	20240430	151134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7200	-260	5	-3.49	8502916950	1125252	51.12	7420	7850	7140	9690	5230	7460	7556.55	0.15	0	-2409	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	986	26.77	1.59	12	8.22	269.00	4522.00	8900	20240123	-19.10	4535	20230726	58.77	8900	-19.10	20240123	4815	49.53	20240103	8900	-19.10	20240123	4535	58.77	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
4	20240430	141137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7190	-270	5	-3.62	8152382890	1076435	48.90	7420	7850	7160	9690	5230	7460	7573.62	0.15	0	-627	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	984	26.73	1.59	12	7.86	269.00	4522.00	8900	20240123	-19.21	4535	20230726	58.54	8900	-19.21	20240123	4815	49.33	20240103	8900	-19.21	20240123	4535	58.54	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
5	20240430	131136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7430	-30	5	-0.40	7379083680	970079	44.07	7420	7850	7330	9690	5230	7460	7606.85	0.15	0	-8735	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	1017	27.62	1.64	12	7.09	269.00	4522.00	8900	20240123	-16.52	4535	20230726	63.84	8900	-16.52	20240123	4815	54.31	20240103	8900	-16.52	20240123	4535	63.84	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
6	20240430	121133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7610	150	2	2.01	6470172170	848308	38.54	7420	7850	7330	9690	5230	7460	7627.36	0.15	0	-7069	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	1042	28.29	1.68	12	6.20	269.00	4522.00	8900	20240123	-14.49	4535	20230726	67.81	8900	-14.49	20240123	4815	58.05	20240103	8900	-14.49	20240123	4535	67.81	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
7	20240430	111128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	-40	5	-0.54	3173266600	419300	19.05	7420	7720	7330	9690	5230	7460	7568.29	0.15	0	6817	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	1016	27.58	1.64	12	3.06	269.00	4522.00	8900	20240123	-16.63	4535	20230726	63.62	8900	-16.63	20240123	4815	54.10	20240103	8900	-16.63	20240123	4535	63.62	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
8	20240430	101130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7520	60	2	0.80	2772603530	365671	16.61	7420	7720	7330	9690	5230	7460	7582.60	0.15	0	6376	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	1030	27.96	1.66	12	2.67	269.00	4522.00	8900	20240123	-15.51	4535	20230726	65.82	8900	-15.51	20240123	4815	56.18	20240103	8900	-15.51	20240123	4535	65.82	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
9	20240430	091139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7450	-10	5	-0.13	328361260	44168	2.01	7420	7530	7330	9690	5230	7460	7433.73	0.15	0	2140	8140	7800	7550	7210	6960	7675	7085	68	2230	500	4620	10	1	13692000	1020	27.70	1.65	12	0.32	269.00	4522.00	8900	20240123	-16.29	4535	20230726	64.28	8900	-16.29	20240123	4815	54.72	20240103	8900	-16.29	20240123	4535	64.28	20230726	2.39	N	277070	500	68 억		20016	N	N	0	N	00	N
10	20240429	161118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7460	0	3	0.00	16606878960	2180981	40.04	7470	7890	7300	9690	5230	7460	7614.83	0.11	0	2795	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1021	27.73	1.65	12	15.93	269.00	4522.00	8900	20240123	-16.18	4535	20230726	64.50	8900	-16.18	20240123	4815	54.93	20240103	8900	-16.18	20240123	4535	64.50	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
11	20240429	151129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	-40	5	-0.54	16257762710	2134070	39.18	7470	7890	7300	9690	5230	7460	7618.23	0.11	0	5713	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1016	27.58	1.64	12	15.59	269.00	4522.00	8900	20240123	-16.63	4535	20230726	63.62	8900	-16.63	20240123	4815	54.10	20240103	8900	-16.63	20240123	4535	63.62	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
12	20240429	141046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	-40	5	-0.54	15552979730	2038685	37.43	7470	7890	7300	9690	5230	7460	7628.97	0.11	0	3029	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1016	27.58	1.64	12	14.89	269.00	4522.00	8900	20240123	-16.63	4535	20230726	63.62	8900	-16.63	20240123	4815	54.10	20240103	8900	-16.63	20240123	4535	63.62	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
13	20240429	131127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7630	170	2	2.28	9305762510	1221895	22.43	7470	7890	7300	9690	5230	7460	7615.91	0.11	0	-2327	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1045	28.36	1.69	12	8.92	269.00	4522.00	8900	20240123	-14.27	4535	20230726	68.25	8900	-14.27	20240123	4815	58.46	20240103	8900	-14.27	20240123	4535	68.25	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
14	20240429	121127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7330	-130	5	-1.74	3069238570	413748	7.60	7470	7650	7300	9690	5230	7460	7418.08	0.11	0	5557	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1004	27.25	1.62	12	3.02	269.00	4522.00	8900	20240123	-17.64	4535	20230726	61.63	8900	-17.64	20240123	4815	52.23	20240103	8900	-17.64	20240123	4535	61.63	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
15	20240429	111103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7390	-70	5	-0.94	2518147400	338612	6.22	7470	7650	7370	9690	5230	7460	7436.64	0.11	0	2354	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1012	27.47	1.63	12	2.47	269.00	4522.00	8900	20240123	-16.97	4535	20230726	62.95	8900	-16.97	20240123	4815	53.48	20240103	8900	-16.97	20240123	4535	62.95	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
16	20240429	101127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-60	5	-0.80	1908498300	256682	4.71	7470	7650	7370	9690	5230	7460	7435.22	0.11	0	12201	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1013	27.51	1.64	12	1.87	269.00	4522.00	8900	20240123	-16.85	4535	20230726	63.18	8900	-16.85	20240123	4815	53.69	20240103	8900	-16.85	20240123	4535	63.18	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
17	20240429	091127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7400	-60	5	-0.80	739934150	99217	1.82	7470	7650	7390	9690	5230	7460	7457.72	0.11	0	12569	8613	8036	7703	7126	6793	7870	6960	68	2230	500	4620	10	1	13692000	1013	27.51	1.64	12	0.72	269.00	4522.00	8900	20240123	-16.85	4535	20230726	63.18	8900	-16.85	20240123	4815	53.69	20240103	8900	-16.85	20240123	4535	63.18	20230726	1.80	N	277070	500	68 억		14654	N	N	0	N	00	N
18	20240426	161122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7460	300	2	4.19	42062653550	5414263	51.43	7600	8280	7370	9300	5020	7160	7768.97	0.16	0	-6101	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1021	27.73	1.65	12	39.54	269.00	4522.00	8900	20240123	-16.18	4535	20230726	64.50	8900	-16.18	20240123	4815	54.93	20240103	8900	-16.18	20240123	4535	64.50	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
19	20240426	151123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7420	260	2	3.63	41484535630	5336753	50.69	7600	8280	7370	9300	5020	7160	7773.37	0.16	0	-11924	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1016	27.58	1.64	12	38.98	269.00	4522.00	8900	20240123	-16.63	4535	20230726	63.62	8900	-16.63	20240123	4815	54.10	20240103	8900	-16.63	20240123	4535	63.62	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
20	20240426	141121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7580	420	2	5.87	40255605650	5172425	49.13	7600	8280	7380	9300	5020	7160	7782.73	0.16	0	-11835	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1038	28.18	1.68	12	37.78	269.00	4522.00	8900	20240123	-14.83	4535	20230726	67.14	8900	-14.83	20240123	4815	57.42	20240103	8900	-14.83	20240123	4535	67.14	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
21	20240426	131123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7470	310	2	4.33	36498768420	4680927	44.46	7600	8280	7380	9300	5020	7160	7797.34	0.16	0	-11830	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1023	27.77	1.65	12	34.19	269.00	4522.00	8900	20240123	-16.07	4535	20230726	64.72	8900	-16.07	20240123	4815	55.14	20240103	8900	-16.07	20240123	4535	64.72	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
22	20240426	121120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7570	410	2	5.73	34158756350	4369368	41.50	7600	8280	7390	9300	5020	7160	7817.78	0.16	0	-11751	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1036	28.14	1.67	12	31.91	269.00	4522.00	8900	20240123	-14.94	4535	20230726	66.92	8900	-14.94	20240123	4815	57.22	20240103	8900	-14.94	20240123	4535	66.92	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
23	20240426	111119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7640	480	2	6.70	32336563110	4130615	39.24	7600	8280	7390	9300	5020	7160	7828.51	0.16	0	-11753	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1046	28.40	1.69	12	30.17	269.00	4522.00	8900	20240123	-14.16	4535	20230726	68.47	8900	-14.16	20240123	4815	58.67	20240103	8900	-14.16	20240123	4535	68.47	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
24	20240426	101120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8210	1050	2	14.66	20211174440	2595592	24.65	7600	8280	7390	9300	5020	7160	7786.73	0.16	0	725	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1124	30.52	1.82	12	18.96	269.00	4522.00	8900	20240123	-7.75	4535	20230726	81.04	8900	-7.75	20240123	4815	70.51	20240103	8900	-7.75	20240123	4535	81.04	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
25	20240426	091124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7670	510	2	7.12	6693753740	878646	8.35	7600	7830	7390	9300	5020	7160	7618.26	0.16	0	15411	8593	7876	7163	6446	5733	8235	6805	68	2140	500	4430	10	1	13692000	1050	28.51	1.70	12	6.42	269.00	4522.00	8900	20240123	-13.82	4535	20230726	69.13	8900	-13.82	20240123	4815	59.29	20240103	8900	-13.82	20240123	4535	69.13	20230726	1.58	N	277070	500	68 억		21784	N	N	0	N	00	N
26	20240425	161115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7160	830	2	13.11	75897686630	10408582	284.29	6770	7880	6450	8220	4440	6330	7292.00	0.35	0	-35542	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	980	26.62	1.58	12	76.02	269.00	4522.00	8900	20240123	-19.55	4535	20230726	57.88	8900	-19.55	20240123	4815	48.70	20240103	8900	-19.55	20240123	4535	57.88	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
27	20240425	151120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	620	2	9.79	74130281740	10156727	277.41	6770	7880	6450	8220	4440	6330	7298.66	0.35	0	-33609	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	952	25.84	1.54	12	74.18	269.00	4522.00	8900	20240123	-21.91	4535	20230726	53.25	8900	-21.91	20240123	4815	44.34	20240103	8900	-21.91	20240123	4535	53.25	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
28	20240425	141117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7630	1300	2	20.54	67135166570	9212665	251.62	6770	7880	6450	8220	4440	6330	7287.30	0.35	0	-29132	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	1045	28.36	1.69	12	67.29	269.00	4522.00	8900	20240123	-14.27	4535	20230726	68.25	8900	-14.27	20240123	4815	58.46	20240103	8900	-14.27	20240123	4535	68.25	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
29	20240425	131117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7460	1130	2	17.85	56236332730	7789036	212.74	6770	7800	6450	8220	4440	6330	7219.96	0.35	0	-28250	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	1021	27.73	1.65	12	56.89	269.00	4522.00	8900	20240123	-16.18	4535	20230726	64.50	8900	-16.18	20240123	4815	54.93	20240103	8900	-16.18	20240123	4535	64.50	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
30	20240425	121114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7520	1190	2	18.80	49137424110	6838231	186.77	6770	7800	6450	8220	4440	6330	7185.72	0.35	0	-23278	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	1030	27.96	1.66	12	49.94	269.00	4522.00	8900	20240123	-15.51	4535	20230726	65.82	8900	-15.51	20240123	4815	56.18	20240103	8900	-15.51	20240123	4535	65.82	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
31	20240425	111115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6860	530	2	8.37	32645260560	4633450	126.55	6770	7440	6450	8220	4440	6330	7045.60	0.35	0	-19347	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	939	25.50	1.52	12	33.84	269.00	4522.00	8900	20240123	-22.92	4535	20230726	51.27	8900	-22.92	20240123	4815	42.47	20240103	8900	-22.92	20240123	4535	51.27	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
32	20240425	101115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7150	820	2	12.95	28697235310	4072261	111.22	6770	7440	6450	8220	4440	6330	7047.05	0.35	0	-17188	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	979	26.58	1.58	12	29.74	269.00	4522.00	8900	20240123	-19.66	4535	20230726	57.66	8900	-19.66	20240123	4815	48.49	20240103	8900	-19.66	20240123	4535	57.66	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
33	20240425	091119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	670	2	10.58	6772545890	1001855	27.36	6770	7060	6450	8220	4440	6330	6760.12	0.35	0	-2323	7310	6820	5840	5350	4370	7065	5595	68	1890	500	3920	10	1	13692000	958	26.02	1.55	12	7.32	269.00	4522.00	8900	20240123	-21.35	4535	20230726	54.36	8900	-21.35	20240123	4815	45.38	20240103	8900	-21.35	20240123	4535	54.36	20230726	1.60	N	277070	500	68 억		47922	N	N	1	N	00	N
34	20240424	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	1460	1	29.98	21799606175	3654541	7615.85	4860	6330	4860	6330	3410	4870	5964.99	0.90	0	-67576	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	867	23.53	1.40	12	26.69	269.00	4522.00	8900	20240123	-28.88	4535	20230726	39.58	8900	-28.88	20240123	4815	31.46	20240103	8900	-28.88	20240123	4535	39.58	20230726	1.62	N	277070	500	68 억		122843	N	N	1	N	00	N
35	20240424	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	1460	1	29.98	21760689335	3648393	7603.04	4860	6330	4860	6330	3410	4870	5964.46	0.90	0	-67445	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	867	23.53	1.40	12	26.65	269.00	4522.00	8900	20240123	-28.88	4535	20230726	39.58	8900	-28.88	20240123	4815	31.46	20240103	8900	-28.88	20240123	4535	39.58	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
36	20240424	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	1040	2	21.36	13064064595	2238228	4664.34	4860	6140	4860	6330	3410	4870	5836.79	0.90	0	-48203	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	809	21.97	1.31	12	16.35	269.00	4522.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
37	20240424	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	900	2	18.48	5909543175	1031798	2150.21	4860	6130	4860	6330	3410	4870	5727.42	0.90	0	-28400	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	790	21.45	1.28	12	7.54	269.00	4522.00	8900	20240123	-35.17	4535	20230726	27.23	8900	-35.17	20240123	4815	19.83	20240103	8900	-35.17	20240123	4535	27.23	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
38	20240424	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	380	2	7.80	1306604565	250300	521.61	4860	5480	4860	6330	3410	4870	5220.15	0.90	0	-6905	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	719	19.52	1.16	12	1.83	269.00	4522.00	8900	20240123	-41.01	4535	20230726	15.77	8900	-41.01	20240123	4815	9.03	20240103	8900	-41.01	20240123	4535	15.77	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
39	20240424	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	280	2	5.75	1127268945	216100	450.34	4860	5480	4860	6330	3410	4870	5216.42	0.90	0	-17551	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	10	1	13692000	705	19.14	1.14	12	1.58	269.00	4522.00	8900	20240123	-42.13	4535	20230726	13.56	8900	-42.13	20240123	4815	6.96	20240103	8900	-42.13	20240123	4535	13.56	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
40	20240424	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4945	75	2	1.54	29526555	6042	12.59	4860	4955	4860	6330	3410	4870	4886.88	0.90	0	1206	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	5	1	13692000	677	18.38	1.09	12	0.04	269.00	4522.00	8900	20240123	-44.44	4535	20230726	9.04	8900	-44.44	20240123	4815	2.70	20240103	8900	-44.44	20240123	4535	9.04	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
41	20240424	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	10	2	0.21	16259485	3344	6.97	4860	4935	4860	6330	3410	4870	4862.29	0.90	0	-297	5133	5001	4918	4786	4703	4960	4745	68	1460	500	3010	5	1	13692000	668	18.14	1.08	12	0.02	269.00	4522.00	8900	20240123	-45.17	4535	20230726	7.61	8900	-45.17	20240123	4815	1.35	20240103	8900	-45.17	20240123	4535	7.61	20230726	1.62	N	277070	500	68 억		122843	N	N	0	N	00	N
42	20240423	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	4870	-25	5	-0.51	233421850	47635	134.47	4900	5050	4835	6360	3430	4895	4900.49	0.87	0	2737	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	667	18.10	1.08	12	0.35	269.00	4522.00	8900	20240123	-45.28	4535	20230726	7.39	8900	-45.28	20240123	4815	1.14	20240103	8900	-45.28	20240123	4535	7.39	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
43	20240423	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	0	3	0.00	195045095	39765	112.26	4900	5050	4835	6360	3430	4895	4904.94	0.87	0	-978	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	670	18.20	1.08	12	0.29	269.00	4522.00	8900	20240123	-45.00	4535	20230726	7.94	8900	-45.00	20240123	4815	1.66	20240103	8900	-45.00	20240123	4535	7.94	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
44	20240423	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-5	5	-0.10	178383420	36353	102.63	4900	5050	4835	6360	3430	4895	4906.98	0.87	0	-1900	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	670	18.18	1.08	12	0.27	269.00	4522.00	8900	20240123	-45.06	4535	20230726	7.83	8900	-45.06	20240123	4815	1.56	20240103	8900	-45.06	20240123	4535	7.83	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
45	20240423	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	0	3	0.00	168627750	34355	96.99	4900	5050	4835	6360	3430	4895	4908.39	0.87	0	-884	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	670	18.20	1.08	12	0.25	269.00	4522.00	8900	20240123	-45.00	4535	20230726	7.94	8900	-45.00	20240123	4815	1.66	20240103	8900	-45.00	20240123	4535	7.94	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
46	20240423	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	-5	5	-0.10	161929735	32988	93.13	4900	5050	4835	6360	3430	4895	4908.75	0.87	0	-723	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	670	18.18	1.08	12	0.24	269.00	4522.00	8900	20240123	-45.06	4535	20230726	7.83	8900	-45.06	20240123	4815	1.56	20240103	8900	-45.06	20240123	4535	7.83	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
47	20240423	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-35	5	-0.72	144259895	29392	82.97	4900	5050	4835	6360	3430	4895	4908.13	0.87	0	-48	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	665	18.07	1.07	12	0.21	269.00	4522.00	8900	20240123	-45.39	4535	20230726	7.17	8900	-45.39	20240123	4815	0.93	20240103	8900	-45.39	20240123	4535	7.17	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
48	20240423	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	40	2	0.82	93704340	19006	53.65	4900	5050	4900	6360	3430	4895	4930.25	0.87	0	4525	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	676	18.35	1.09	12	0.14	269.00	4522.00	8900	20240123	-44.55	4535	20230726	8.82	8900	-44.55	20240123	4815	2.49	20240103	8900	-44.55	20240123	4535	8.82	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
49	20240423	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	25	2	0.51	40062970	8149	23.00	4900	5050	4900	6360	3430	4895	4916.31	0.87	0	1192	5161	5027	4956	4822	4751	4992	4787	68	1465	500	3030	5	1	13692000	674	18.29	1.09	12	0.06	269.00	4522.00	8900	20240123	-44.72	4535	20230726	8.49	8900	-44.72	20240123	4815	2.18	20240103	8900	-44.72	20240123	4535	8.49	20230726	1.63	N	277070	500	68 억		119465	N	N	35	N	00	N
50	20240422	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	-90	5	-1.81	172878210	34990	56.92	4985	5090	4885	6480	3490	4985	4940.79	0.91	0	-5021	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	670	18.20	1.08	12	0.26	269.00	4522.00	8900	20240123	-45.00	4535	20230726	7.94	8900	-45.00	20240123	4815	1.66	20240103	8900	-45.00	20240123	4535	7.94	20230726	1.71	N	277070	500	68 억		124623	N	N	35	N	00	N
51	20240422	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-50	5	-1.00	160673745	32497	52.87	4985	5090	4885	6480	3490	4985	4944.26	0.91	0	-5312	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	676	18.35	1.09	12	0.24	269.00	4522.00	8900	20240123	-44.55	4535	20230726	8.82	8900	-44.55	20240123	4815	2.49	20240103	8900	-44.55	20240123	4535	8.82	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
52	20240422	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4920	-65	5	-1.30	116510790	23492	38.22	4985	5090	4885	6480	3490	4985	4959.59	0.91	0	-4131	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	674	18.29	1.09	12	0.17	269.00	4522.00	8900	20240123	-44.72	4535	20230726	8.49	8900	-44.72	20240123	4815	2.18	20240103	8900	-44.72	20240123	4535	8.49	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
53	20240422	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	-55	5	-1.10	109706925	22110	35.97	4985	5090	4885	6480	3490	4985	4961.87	0.91	0	-3062	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	675	18.33	1.09	12	0.16	269.00	4522.00	8900	20240123	-44.61	4535	20230726	8.71	8900	-44.61	20240123	4815	2.39	20240103	8900	-44.61	20240123	4535	8.71	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
54	20240422	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-50	5	-1.00	106859385	21533	35.03	4985	5090	4885	6480	3490	4985	4962.59	0.91	0	-2947	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	676	18.35	1.09	12	0.16	269.00	4522.00	8900	20240123	-44.55	4535	20230726	8.82	8900	-44.55	20240123	4815	2.49	20240103	8900	-44.55	20240123	4535	8.82	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
55	20240422	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4935	-50	5	-1.00	90338920	18180	29.58	4985	5090	4885	6480	3490	4985	4969.14	0.91	0	-212	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	5	1	13692000	676	18.35	1.09	12	0.13	269.00	4522.00	8900	20240123	-44.55	4535	20230726	8.82	8900	-44.55	20240123	4815	2.49	20240103	8900	-44.55	20240123	4535	8.82	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
56	20240422	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	5010	25	2	0.50	61721440	12399	20.17	4985	5090	4885	6480	3490	4985	4977.94	0.91	0	1034	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	10	1	13692000	686	18.62	1.11	12	0.09	269.00	4522.00	8900	20240123	-43.71	4535	20230726	10.47	8900	-43.71	20240123	4815	4.05	20240103	8900	-43.71	20240123	4535	10.47	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
57	20240422	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	75	2	1.50	35918685	7247	11.79	4985	5070	4885	6480	3490	4985	4956.35	0.91	0	1982	5335	5160	5035	4860	4735	5097	4797	68	1495	500	3090	10	1	13692000	693	18.81	1.12	12	0.05	269.00	4522.00	8900	20240123	-43.15	4535	20230726	11.58	8900	-43.15	20240123	4815	5.09	20240103	8900	-43.15	20240123	4535	11.58	20230726	1.71	N	277070	500	68 억		124623	N	N	52	N	00	N
58	20240419	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	-115	5	-2.25	307584495	61269	26.68	5070	5210	4910	6630	3570	5100	5020.48	0.92	0	-2033	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	5	1	13692000	683	18.53	1.10	12	0.45	269.00	4522.00	8900	20240123	-43.99	4535	20230726	9.92	8900	-43.99	20240123	4815	3.53	20240103	8900	-43.99	20240123	4535	9.92	20230726	1.71	N	277070	500	68 억		126493	N	N	52	N	00	N
59	20240419	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-30	5	-0.59	278657130	55482	24.16	5070	5210	4910	6630	3570	5100	5022.48	0.92	0	-3064	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	10	1	13692000	694	18.85	1.12	12	0.41	269.00	4522.00	8900	20240123	-43.03	4535	20230726	11.80	8900	-43.03	20240123	4815	5.30	20240103	8900	-43.03	20240123	4535	11.80	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
60	20240419	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-40	5	-0.78	269381310	53644	23.36	5070	5210	4910	6630	3570	5100	5021.65	0.92	0	-3099	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	10	1	13692000	693	18.81	1.12	12	0.39	269.00	4522.00	8900	20240123	-43.15	4535	20230726	11.58	8900	-43.15	20240123	4815	5.09	20240103	8900	-43.15	20240123	4535	11.58	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
61	20240419	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-30	5	-0.59	224284700	44736	19.48	5070	5210	4910	6630	3570	5100	5013.52	0.92	0	-8648	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	10	1	13692000	694	18.85	1.12	12	0.33	269.00	4522.00	8900	20240123	-43.03	4535	20230726	11.80	8900	-43.03	20240123	4815	5.30	20240103	8900	-43.03	20240123	4535	11.80	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
62	20240419	121004	57	100.00	KOSDAQ		금융	N	N	N	N		N	4975	-125	5	-2.45	199744405	39860	17.36	5070	5210	4910	6630	3570	5100	5011.15	0.92	0	-6021	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	5	1	13692000	681	18.49	1.10	12	0.29	269.00	4522.00	8900	20240123	-44.10	4535	20230726	9.70	8900	-44.10	20240123	4815	3.32	20240103	8900	-44.10	20240123	4535	9.70	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
63	20240419	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	4980	-120	5	-2.35	131390145	26038	11.34	5070	5210	4960	6630	3570	5100	5046.09	0.92	0	-4770	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	5	1	13692000	682	18.51	1.10	12	0.19	269.00	4522.00	8900	20240123	-44.04	4535	20230726	9.81	8900	-44.04	20240123	4815	3.43	20240103	8900	-44.04	20240123	4535	9.81	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
64	20240419	101012	57	100.00	KOSDAQ		금융	N	N	N	N		N	5050	-50	5	-0.98	67166980	13190	5.74	5070	5210	5040	6630	3570	5100	5092.27	0.92	0	-1083	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	10	1	13692000	691	18.77	1.12	12	0.10	269.00	4522.00	8900	20240123	-43.26	4535	20230726	11.36	8900	-43.26	20240123	4815	4.88	20240103	8900	-43.26	20240123	4535	11.36	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
65	20240419	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	10	2	0.20	23280340	4530	1.97	5070	5210	5040	6630	3570	5100	5139.15	0.92	0	-174	5840	5470	5150	4780	4460	5655	4965	68	1530	500	3160	10	1	13692000	700	19.00	1.13	12	0.03	269.00	4522.00	8900	20240123	-42.58	4535	20230726	12.68	8900	-42.58	20240123	4815	6.13	20240103	8900	-42.58	20240123	4535	12.68	20230726	1.71	N	277070	500	68 억		126493	N	N	22	N	00	N
66	20240418	161004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	150	2	3.03	1196475145	229487	19.37	4830	5520	4830	6430	3465	4950	5213.87	0.71	0	28383	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	698	18.96	1.13	12	1.68	269.00	4522.00	8900	20240123	-42.70	4535	20230726	12.46	8900	-42.70	20240123	4815	5.92	20240103	8900	-42.70	20240123	4535	12.46	20230726	1.71	N	277070	500	68 억		97510	N	N	22	N	00	N
67	20240418	151004	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	170	2	3.43	1164425025	223208	18.84	4830	5520	4830	6430	3465	4950	5216.77	0.71	0	25670	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	701	19.03	1.13	12	1.63	269.00	4522.00	8900	20240123	-42.47	4535	20230726	12.90	8900	-42.47	20240123	4815	6.33	20240103	8900	-42.47	20240123	4535	12.90	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
68	20240418	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	190	2	3.84	1147311415	219876	18.56	4830	5520	4830	6430	3465	4950	5217.99	0.71	0	25743	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	704	19.11	1.14	12	1.61	269.00	4522.00	8900	20240123	-42.25	4535	20230726	13.34	8900	-42.25	20240123	4815	6.75	20240103	8900	-42.25	20240123	4535	13.34	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
69	20240418	131001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	190	2	3.84	1086479445	208014	17.56	4830	5520	4830	6430	3465	4950	5223.11	0.71	0	22848	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	704	19.11	1.14	12	1.52	269.00	4522.00	8900	20240123	-42.25	4535	20230726	13.34	8900	-42.25	20240123	4815	6.75	20240103	8900	-42.25	20240123	4535	13.34	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
70	20240418	121001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	260	2	5.25	1032903675	197621	16.68	4830	5520	4830	6430	3465	4950	5226.69	0.71	0	19633	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	713	19.37	1.15	12	1.44	269.00	4522.00	8900	20240123	-41.46	4535	20230726	14.88	8900	-41.46	20240123	4815	8.20	20240103	8900	-41.46	20240123	4535	14.88	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
71	20240418	111008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	200	2	4.04	298586335	59415	5.02	4830	5190	4830	6430	3465	4950	5025.44	0.71	0	21526	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	705	19.14	1.14	12	0.43	269.00	4522.00	8900	20240123	-42.13	4535	20230726	13.56	8900	-42.13	20240123	4815	6.96	20240103	8900	-42.13	20240123	4535	13.56	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
72	20240418	101005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	140	2	2.83	191376840	38344	3.24	4830	5130	4830	6430	3465	4950	4991.05	0.71	0	9631	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	10	1	13692000	697	18.92	1.13	12	0.28	269.00	4522.00	8900	20240123	-42.81	4535	20230726	12.24	8900	-42.81	20240123	4815	5.71	20240103	8900	-42.81	20240123	4535	12.24	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
73	20240418	091001	57	100.00	KOSDAQ		금융	N	N	N	N		N	4990	40	2	0.81	81417765	16544	1.40	4830	5060	4830	6430	3465	4950	4921.29	0.71	0	876	6296	5622	5286	4612	4276	5455	4445	68	1480	500	3060	5	1	13692000	683	18.55	1.10	12	0.12	269.00	4522.00	8900	20240123	-43.93	4535	20230726	10.03	8900	-43.93	20240123	4815	3.63	20240103	8900	-43.93	20240123	4535	10.03	20230726	1.71	N	277070	500	68 억		97510	N	N	34	N	00	N
74	20240417	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4950	-150	5	-2.94	6670429175	1181671	3168.19	5100	5960	4950	6630	3570	5100	5645.66	1.31	0	-86599	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	5	1	13692000	678	18.40	1.09	12	8.63	269.00	4522.00	8900	20240123	-44.38	4535	20230726	9.15	8900	-44.38	20240123	4815	2.80	20240103	8900	-44.38	20240123	4535	9.15	20230726	1.74	N	277070	500	68 억		178731	N	N	34	N	00	N
75	20240417	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	5020	-80	5	-1.57	6581130880	1163765	3120.18	5100	5960	5020	6630	3570	5100	5655.03	1.31	0	-91211	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	687	18.66	1.11	12	8.50	269.00	4522.00	8900	20240123	-43.60	4535	20230726	10.69	8900	-43.60	20240123	4815	4.26	20240103	8900	-43.60	20240123	4535	10.69	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
76	20240417	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	40	2	0.78	6368316380	1121935	3008.03	5100	5960	5070	6630	3570	5100	5676.19	1.31	0	-91876	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	704	19.11	1.14	12	8.19	269.00	4522.00	8900	20240123	-42.25	4535	20230726	13.34	8900	-42.25	20240123	4815	6.75	20240103	8900	-42.25	20240123	4535	13.34	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
77	20240417	131006	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	40	2	0.78	6333928660	1115241	2990.08	5100	5960	5070	6630	3570	5100	5679.43	1.31	0	-91810	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	704	19.11	1.14	12	8.15	269.00	4522.00	8900	20240123	-42.25	4535	20230726	13.34	8900	-42.25	20240123	4815	6.75	20240103	8900	-42.25	20240123	4535	13.34	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
78	20240417	121008	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	30	2	0.59	6298814010	1108420	2971.79	5100	5960	5070	6630	3570	5100	5682.70	1.31	0	-91443	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	702	19.07	1.13	12	8.10	269.00	4522.00	8900	20240123	-42.36	4535	20230726	13.12	8900	-42.36	20240123	4815	6.54	20240103	8900	-42.36	20240123	4535	13.12	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
79	20240417	111010	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	120	2	2.35	6219788720	1093116	2930.76	5100	5960	5070	6630	3570	5100	5689.96	1.31	0	-90252	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	715	19.41	1.15	12	7.98	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
80	20240417	101001	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	150	2	2.94	6044276970	1059359	2840.26	5100	5960	5070	6630	3570	5100	5705.60	1.31	0	-86889	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	719	19.52	1.16	12	7.74	269.00	4522.00	8900	20240123	-41.01	4535	20230726	15.77	8900	-41.01	20240123	4815	9.03	20240103	8900	-41.01	20240123	4535	15.77	20230726	1.74	N	277070	500	68 억		178731	N	N	108	N	00	N
81	20240417	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	670	2	13.14	638544870	113949	305.51	5100	5890	5070	6630	3570	5100	5603.78	1.31	0	-2347	5420	5260	5130	4970	4840	5195	4905	68	1530	500	3160	10	1	13692000	790	21.45	1.28	12	0.83	269.00	4522.00	8900	20240123	-35.17	4535	20230726	27.23	8900	-35.17	20240123	4815	19.83	20240103	8900	-35.17	20240123	4535	27.23	20230726	1.74	N	277070	500	68 억		178731	Y	N	108	N	00	N
82	20240416	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5100	-210	5	-3.95	189516930	37264	140.12	5230	5290	5000	6900	3720	5310	5085.79	1.38	0	-10134	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	698	18.96	1.13	12	0.27	269.00	4522.00	8900	20240123	-42.70	4535	20230726	12.46	8900	-42.70	20240123	4815	5.92	20240103	8900	-42.70	20240123	4535	12.46	20230726	1.76	N	277070	500	68 억		189415	N	N	108	N	00	N
83	20240416	151002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-240	5	-4.52	158769440	31170	117.20	5230	5290	5030	6900	3720	5310	5093.66	1.38	0	-8855	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	694	18.85	1.12	12	0.23	269.00	4522.00	8900	20240123	-43.03	4535	20230726	11.80	8900	-43.03	20240123	4815	5.30	20240103	8900	-43.03	20240123	4535	11.80	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
84	20240416	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	5060	-250	5	-4.71	114979250	22516	84.66	5230	5290	5040	6900	3720	5310	5106.56	1.38	0	-7888	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	693	18.81	1.12	12	0.16	269.00	4522.00	8900	20240123	-43.15	4535	20230726	11.58	8900	-43.15	20240123	4815	5.09	20240103	8900	-43.15	20240123	4535	11.58	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
85	20240416	131000	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-240	5	-4.52	82099230	16024	60.25	5230	5290	5040	6900	3720	5310	5123.52	1.38	0	-6855	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	694	18.85	1.12	12	0.12	269.00	4522.00	8900	20240123	-43.03	4535	20230726	11.80	8900	-43.03	20240123	4815	5.30	20240103	8900	-43.03	20240123	4535	11.80	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
86	20240416	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	5070	-240	5	-4.52	68624380	13365	50.25	5230	5290	5040	6900	3720	5310	5134.63	1.38	0	-5522	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	694	18.85	1.12	12	0.10	269.00	4522.00	8900	20240123	-43.03	4535	20230726	11.80	8900	-43.03	20240123	4815	5.30	20240103	8900	-43.03	20240123	4535	11.80	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
87	20240416	110958	57	100.00	KOSDAQ		금융	N	N	N	N		N	5130	-180	5	-3.39	47868120	9275	34.87	5230	5290	5090	6900	3720	5310	5160.98	1.38	0	-3546	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	702	19.07	1.13	12	0.07	269.00	4522.00	8900	20240123	-42.36	4535	20230726	13.12	8900	-42.36	20240123	4815	6.54	20240103	8900	-42.36	20240123	4535	13.12	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
88	20240416	100951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-50	5	-0.94	14684840	2810	10.57	5230	5290	5150	6900	3720	5310	5225.92	1.38	0	1560	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	720	19.55	1.16	12	0.02	269.00	4522.00	8900	20240123	-40.90	4535	20230726	15.99	8900	-40.90	20240123	4815	9.24	20240103	8900	-40.90	20240123	4535	15.99	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
89	20240416	090951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-20	5	-0.38	10891490	2082	7.83	5230	5290	5220	6900	3720	5310	5231.26	1.38	0	1782	5456	5382	5236	5162	5016	5420	5200	68	1590	500	3290	10	1	13692000	724	19.67	1.17	12	0.02	269.00	4522.00	8900	20240123	-40.56	4535	20230726	16.65	8900	-40.56	20240123	4815	9.87	20240103	8900	-40.56	20240123	4535	16.65	20230726	1.76	N	277070	500	68 억		189415	N	N	22	N	00	N
90	20240415	160948	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	100	2	1.92	136913020	26568	230.48	5210	5310	5090	6770	3650	5210	5153.17	1.40	0	-1453	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	727	19.74	1.17	12	0.19	269.00	4522.00	8900	20240123	-40.34	4535	20230726	17.09	8900	-40.34	20240123	4815	10.28	20240103	8900	-40.34	20240123	4535	17.09	20230726	1.78	N	277070	500	68 억		191331	N	N	22	N	00	N
91	20240415	150954	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	40	2	0.77	116082840	22611	196.16	5210	5280	5090	6770	3650	5210	5133.91	1.40	0	-2233	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	719	19.52	1.16	12	0.17	269.00	4522.00	8900	20240123	-41.01	4535	20230726	15.77	8900	-41.01	20240123	4815	9.03	20240103	8900	-41.01	20240123	4535	15.77	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
92	20240415	140947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	0	3	0.00	102492780	20018	173.66	5210	5210	5090	6770	3650	5210	5120.03	1.40	0	-1318	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	713	19.37	1.15	12	0.15	269.00	4522.00	8900	20240123	-41.46	4535	20230726	14.88	8900	-41.46	20240123	4815	8.20	20240103	8900	-41.46	20240123	4535	14.88	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
93	20240415	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-60	5	-1.15	88538130	17323	150.28	5210	5210	5090	6770	3650	5210	5111.02	1.40	0	-941	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	705	19.14	1.14	12	0.13	269.00	4522.00	8900	20240123	-42.13	4535	20230726	13.56	8900	-42.13	20240123	4815	6.96	20240103	8900	-42.13	20240123	4535	13.56	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
94	20240415	120952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-100	5	-1.92	84747890	16584	143.87	5210	5210	5090	6770	3650	5210	5110.22	1.40	0	-1083	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	700	19.00	1.13	12	0.12	269.00	4522.00	8900	20240123	-42.58	4535	20230726	12.68	8900	-42.58	20240123	4815	6.13	20240103	8900	-42.58	20240123	4535	12.68	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
95	20240415	110951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5110	-100	5	-1.92	74927450	14659	127.17	5210	5210	5090	6770	3650	5210	5111.36	1.40	0	-900	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	700	19.00	1.13	12	0.11	269.00	4522.00	8900	20240123	-42.58	4535	20230726	12.68	8900	-42.58	20240123	4815	6.13	20240103	8900	-42.58	20240123	4535	12.68	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
96	20240415	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5140	-70	5	-1.34	57276310	11209	97.24	5210	5210	5090	6770	3650	5210	5109.85	1.40	0	-1163	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	704	19.11	1.14	12	0.08	269.00	4522.00	8900	20240123	-42.25	4535	20230726	13.34	8900	-42.25	20240123	4815	6.75	20240103	8900	-42.25	20240123	4535	13.34	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
97	20240415	090953	57	100.00	KOSDAQ		금융	N	N	N	N		N	5090	-120	5	-2.30	20300680	3972	34.46	5210	5210	5090	6770	3650	5210	5110.95	1.40	0	-1638	5316	5262	5206	5152	5096	5290	5180	68	1560	500	3230	10	1	13692000	697	18.92	1.13	12	0.03	269.00	4522.00	8900	20240123	-42.81	4535	20230726	12.24	8900	-42.81	20240123	4815	5.71	20240103	8900	-42.81	20240123	4535	12.24	20230726	1.78	N	277070	500	68 억		191331	N	N	0	N	00	N
98	20240412	160944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	40	2	0.77	58600820	11291	43.55	5170	5260	5150	6720	3620	5170	5189.82	1.39	0	1982	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	713	19.37	1.15	12	0.08	269.00	4522.00	8900	20240123	-41.46	4535	20230726	14.88	8900	-41.46	20240123	4815	8.20	20240103	8900	-41.46	20240123	4535	14.88	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
99	20240412	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	0	3	0.00	50994660	9829	37.91	5170	5260	5150	6720	3620	5170	5188.18	1.39	0	2313	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	708	19.22	1.14	12	0.07	269.00	4522.00	8900	20240123	-41.91	4535	20230726	14.00	8900	-41.91	20240123	4815	7.37	20240103	8900	-41.91	20240123	4535	14.00	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
100	20240412	140943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	10	2	0.19	33228500	6401	24.69	5170	5260	5150	6720	3620	5170	5191.14	1.39	0	1541	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	709	19.26	1.15	12	0.05	269.00	4522.00	8900	20240123	-41.80	4535	20230726	14.22	8900	-41.80	20240123	4815	7.58	20240103	8900	-41.80	20240123	4535	14.22	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
101	20240412	130933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	50	2	0.97	27412210	5285	20.39	5170	5260	5150	6720	3620	5170	5186.79	1.39	0	1377	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	715	19.41	1.15	12	0.04	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
102	20240412	120938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	50	2	0.97	22234270	4290	16.55	5170	5260	5150	6720	3620	5170	5182.81	1.39	0	1256	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	715	19.41	1.15	12	0.03	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
103	20240412	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	10	2	0.19	19699250	3804	14.67	5170	5260	5150	6720	3620	5170	5178.56	1.39	0	1342	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	709	19.26	1.15	12	0.03	269.00	4522.00	8900	20240123	-41.80	4535	20230726	14.22	8900	-41.80	20240123	4815	7.58	20240103	8900	-41.80	20240123	4535	14.22	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
104	20240412	100939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	40	2	0.77	13838010	2675	10.32	5170	5260	5150	6720	3620	5170	5173.09	1.39	0	569	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	713	19.37	1.15	12	0.02	269.00	4522.00	8900	20240123	-41.46	4535	20230726	14.88	8900	-41.46	20240123	4815	8.20	20240103	8900	-41.46	20240123	4535	14.88	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
105	20240412	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5160	-10	5	-0.19	8693060	1684	6.50	5170	5260	5150	6720	3620	5170	5162.15	1.39	0	817	5436	5302	5206	5072	4976	5255	5025	68	1550	500	3200	10	1	13692000	707	19.18	1.14	12	0.01	269.00	4522.00	8900	20240123	-42.02	4535	20230726	13.78	8900	-42.02	20240123	4815	7.17	20240103	8900	-42.02	20240123	4535	13.78	20230726	1.80	N	277070	500	68 억		190018	N	N	0	N	00	N
106	20240411	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-130	5	-2.45	134107610	25894	140.83	5210	5340	5110	6890	3710	5300	5179.10	1.38	0	1680	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	708	19.22	1.14	12	0.19	269.00	4522.00	8900	20240123	-41.91	4535	20230726	14.00	8900	-41.91	20240123	4815	7.37	20240103	8900	-41.91	20240123	4535	14.00	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
107	20240411	150940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5170	-130	5	-2.45	124970040	24135	131.26	5210	5340	5110	6890	3710	5300	5177.96	1.38	0	2121	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	708	19.22	1.14	12	0.18	269.00	4522.00	8900	20240123	-41.91	4535	20230726	14.00	8900	-41.91	20240123	4815	7.37	20240103	8900	-41.91	20240123	4535	14.00	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
108	20240411	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5180	-120	5	-2.26	106983700	20677	112.45	5210	5340	5110	6890	3710	5300	5174.04	1.38	0	2050	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	709	19.26	1.15	12	0.15	269.00	4522.00	8900	20240123	-41.80	4535	20230726	14.22	8900	-41.80	20240123	4815	7.58	20240103	8900	-41.80	20240123	4535	14.22	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
109	20240411	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-100	5	-1.89	96256580	18624	101.29	5210	5340	5110	6890	3710	5300	5168.42	1.38	0	2593	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	712	19.33	1.15	12	0.14	269.00	4522.00	8900	20240123	-41.57	4535	20230726	14.66	8900	-41.57	20240123	4815	8.00	20240103	8900	-41.57	20240123	4535	14.66	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
110	20240411	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-100	5	-1.89	93784250	18148	98.70	5210	5340	5110	6890	3710	5300	5167.75	1.38	0	2703	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	712	19.33	1.15	12	0.13	269.00	4522.00	8900	20240123	-41.57	4535	20230726	14.66	8900	-41.57	20240123	4815	8.00	20240103	8900	-41.57	20240123	4535	14.66	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
111	20240411	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5150	-150	5	-2.83	50537910	9810	53.35	5210	5340	5110	6890	3710	5300	5151.67	1.38	0	271	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	705	19.14	1.14	12	0.07	269.00	4522.00	8900	20240123	-42.13	4535	20230726	13.56	8900	-42.13	20240123	4815	6.96	20240103	8900	-42.13	20240123	4535	13.56	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
112	20240411	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5120	-180	5	-3.40	33015390	6392	34.76	5210	5340	5110	6890	3710	5300	5165.11	1.38	0	-724	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	701	19.03	1.13	12	0.05	269.00	4522.00	8900	20240123	-42.47	4535	20230726	12.90	8900	-42.47	20240123	4815	6.33	20240103	8900	-42.47	20240123	4535	12.90	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
113	20240411	090936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5220	-80	5	-1.51	2404080	458	2.49	5210	5340	5210	6890	3710	5300	5249.08	1.38	0	-232	5500	5400	5300	5200	5100	5450	5250	68	1590	500	3280	10	1	13692000	715	19.41	1.15	12	0.00	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.81	N	277070	500	68 억		189034	N	N	0	N	00	N
114	20240409	160920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	0	3	0.00	96815840	18383	55.91	5270	5400	5200	6890	3710	5300	5266.60	1.38	0	369	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	726	19.70	1.17	12	0.13	269.00	4522.00	8900	20240123	-40.45	4535	20230726	16.87	8900	-40.45	20240123	4815	10.07	20240103	8900	-40.45	20240123	4535	16.87	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
115	20240409	150925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	-30	5	-0.57	79507020	15099	45.93	5270	5400	5200	6890	3710	5300	5265.71	1.38	0	150	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	722	19.59	1.17	12	0.11	269.00	4522.00	8900	20240123	-40.79	4535	20230726	16.21	8900	-40.79	20240123	4815	9.45	20240103	8900	-40.79	20240123	4535	16.21	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
116	20240409	140929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	-20	5	-0.38	56452380	10721	32.61	5270	5400	5200	6890	3710	5300	5265.59	1.38	0	313	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	723	19.63	1.17	12	0.08	269.00	4522.00	8900	20240123	-40.67	4535	20230726	16.43	8900	-40.67	20240123	4815	9.66	20240103	8900	-40.67	20240123	4535	16.43	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
117	20240409	130923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5320	20	2	0.38	48156320	9155	27.85	5270	5400	5200	6890	3710	5300	5260.11	1.38	0	1160	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	728	19.78	1.18	12	0.07	269.00	4522.00	8900	20240123	-40.22	4535	20230726	17.31	8900	-40.22	20240123	4815	10.49	20240103	8900	-40.22	20240123	4535	17.31	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
118	20240409	120927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	-60	5	-1.13	39478280	7513	22.85	5270	5400	5200	6890	3710	5300	5254.66	1.38	0	-43	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	717	19.48	1.16	12	0.05	269.00	4522.00	8900	20240123	-41.12	4535	20230726	15.55	8900	-41.12	20240123	4815	8.83	20240103	8900	-41.12	20240123	4535	15.55	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
119	20240409	110924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5250	-50	5	-0.94	23265180	4408	13.41	5270	5400	5230	6890	3710	5300	5277.94	1.38	0	-324	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	719	19.52	1.16	12	0.03	269.00	4522.00	8900	20240123	-41.01	4535	20230726	15.77	8900	-41.01	20240123	4815	9.03	20240103	8900	-41.01	20240123	4535	15.77	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
120	20240409	100918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	-20	5	-0.38	19722020	3735	11.36	5270	5400	5230	6890	3710	5300	5280.33	1.38	0	-478	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	723	19.63	1.17	12	0.03	269.00	4522.00	8900	20240123	-40.67	4535	20230726	16.43	8900	-40.67	20240123	4815	9.66	20240103	8900	-40.67	20240123	4535	16.43	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
121	20240409	090936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	-10	5	-0.19	5594150	1050	3.19	5270	5400	5270	6890	3710	5300	5327.76	1.38	0	-294	5760	5530	5350	5120	4940	5645	5235	68	1590	500	3280	10	1	13692000	724	19.67	1.17	12	0.01	269.00	4522.00	8900	20240123	-40.56	4535	20230726	16.65	8900	-40.56	20240123	4815	9.87	20240103	8900	-40.56	20240123	4535	16.65	20230726	1.80	N	277070	500	68 억		189112	N	N	0	N	00	N
122	20240408	160918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	-20	5	-0.38	173526980	32873	48.04	5280	5580	5170	6910	3730	5320	5278.71	1.41	0	-3985	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	726	19.70	1.17	12	0.24	269.00	4522.00	8900	20240123	-40.45	4535	20230726	16.87	8900	-40.45	20240123	4815	10.07	20240103	8900	-40.45	20240123	4535	16.87	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
123	20240408	150926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5260	-60	5	-1.13	164325080	31133	45.50	5280	5580	5170	6910	3730	5320	5278.16	1.41	0	-3494	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	720	19.55	1.16	12	0.23	269.00	4522.00	8900	20240123	-40.90	4535	20230726	15.99	8900	-40.90	20240123	4815	9.24	20240103	8900	-40.90	20240123	4535	15.99	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
124	20240408	140925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	-120	5	-2.26	137138110	25941	37.91	5280	5580	5170	6910	3730	5320	5286.54	1.41	0	-3448	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	712	19.33	1.15	12	0.19	269.00	4522.00	8900	20240123	-41.57	4535	20230726	14.66	8900	-41.57	20240123	4815	8.00	20240103	8900	-41.57	20240123	4535	14.66	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
125	20240408	130919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	-80	5	-1.50	104581940	19678	28.76	5280	5580	5200	6910	3730	5320	5314.66	1.41	0	-4553	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	717	19.48	1.16	12	0.14	269.00	4522.00	8900	20240123	-41.12	4535	20230726	15.55	8900	-41.12	20240123	4815	8.83	20240103	8900	-41.12	20240123	4535	15.55	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
126	20240408	120925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	-100	5	-1.88	94247250	17702	25.87	5280	5580	5200	6910	3730	5320	5324.10	1.41	0	-3968	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	715	19.41	1.15	12	0.13	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
127	20240408	110927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	-100	5	-1.88	79534190	14894	21.77	5280	5580	5210	6910	3730	5320	5340.02	1.41	0	-2494	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	715	19.41	1.15	12	0.11	269.00	4522.00	8900	20240123	-41.35	4535	20230726	15.10	8900	-41.35	20240123	4815	8.41	20240103	8900	-41.35	20240123	4535	15.10	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
128	20240408	100915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5390	70	2	1.32	28722280	5290	7.73	5280	5580	5280	6910	3730	5320	5429.54	1.41	0	-1535	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	738	20.04	1.19	12	0.04	269.00	4522.00	8900	20240123	-39.44	4535	20230726	18.85	8900	-39.44	20240123	4815	11.94	20240103	8900	-39.44	20240123	4535	18.85	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
129	20240408	090926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	210	2	3.95	13693710	2515	3.68	5280	5580	5280	6910	3730	5320	5444.82	1.41	0	-641	5753	5536	5363	5146	4973	5450	5060	68	1590	500	3290	10	1	13692000	757	20.56	1.22	12	0.02	269.00	4522.00	8900	20240123	-37.87	4535	20230726	21.94	8900	-37.87	20240123	4815	14.85	20240103	8900	-37.87	20240123	4535	21.94	20230726	1.80	N	277070	500	68 억		193552	N	N	0	N	00	N
130	20240405	160922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-70	5	-1.30	365994850	68142	147.63	5330	5580	5190	7000	3780	5390	5371.07	1.37	0	6935	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	728	19.78	1.18	12	0.50	269.00	4522.00	8900	20240123	-40.22	4535	20230726	17.31	8900	-40.22	20240123	4815	10.49	20240103	8900	-40.22	20240123	4535	17.31	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
131	20240405	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-10	5	-0.19	349322480	65041	140.91	5330	5580	5190	7000	3780	5390	5370.80	1.37	0	8440	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	737	20.00	1.19	12	0.48	269.00	4522.00	8900	20240123	-39.55	4535	20230726	18.63	8900	-39.55	20240123	4815	11.73	20240103	8900	-39.55	20240123	4535	18.63	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
132	20240405	140917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-160	5	-2.97	83074440	15722	34.06	5330	5420	5190	7000	3780	5390	5283.96	1.37	0	-831	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	716	19.44	1.16	12	0.11	269.00	4522.00	8900	20240123	-41.24	4535	20230726	15.33	8900	-41.24	20240123	4815	8.62	20240103	8900	-41.24	20240123	4535	15.33	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
133	20240405	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-150	5	-2.78	74736490	14128	30.61	5330	5420	5190	7000	3780	5390	5289.96	1.37	0	-560	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	717	19.48	1.16	12	0.10	269.00	4522.00	8900	20240123	-41.12	4535	20230726	15.55	8900	-41.12	20240123	4815	8.83	20240103	8900	-41.12	20240123	4535	15.55	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
134	20240405	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-140	5	-2.60	65582880	12384	26.83	5330	5420	5190	7000	3780	5390	5295.78	1.37	0	52	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	719	19.52	1.16	12	0.09	269.00	4522.00	8900	20240123	-41.01	4535	20230726	15.77	8900	-41.01	20240123	4815	9.03	20240103	8900	-41.01	20240123	4535	15.77	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
135	20240405	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-70	5	-1.30	53943170	10168	22.03	5330	5420	5190	7000	3780	5390	5305.19	1.37	0	-543	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	728	19.78	1.18	12	0.07	269.00	4522.00	8900	20240123	-40.22	4535	20230726	17.31	8900	-40.22	20240123	4815	10.49	20240103	8900	-40.22	20240123	4535	17.31	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
136	20240405	100803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-60	5	-1.11	37947220	7148	15.49	5330	5420	5190	7000	3780	5390	5308.79	1.37	0	177	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	730	19.81	1.18	12	0.05	269.00	4522.00	8900	20240123	-40.11	4535	20230726	17.53	8900	-40.11	20240123	4815	10.70	20240103	8900	-40.11	20240123	4535	17.53	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
137	20240405	090905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-110	5	-2.04	22680940	4283	9.28	5330	5360	5190	7000	3780	5390	5295.57	1.37	0	-97	5723	5556	5413	5246	5103	5485	5175	68	1610	500	3340	10	1	13692000	723	19.63	1.17	12	0.03	269.00	4522.00	8900	20240123	-40.67	4535	20230726	16.43	8900	-40.67	20240123	4815	9.66	20240103	8900	-40.67	20240123	4535	16.43	20230726	1.86	N	277070	500	68 억		186907	N	N	6	N	00	N
138	20240404	160904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-110	5	-2.00	248511630	46152	137.06	5450	5580	5270	7150	3850	5500	5384.63	1.33	0	5522	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	738	20.04	1.19	12	0.34	269.00	4522.00	8900	20240123	-39.44	4535	20230726	18.85	8900	-39.44	20240123	4815	11.94	20240103	8900	-39.44	20240123	4535	18.85	20230726	1.84	N	277070	500	68 억		182679	N	N	6	N	00	N
139	20240404	150902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-160	5	-2.91	241585760	44859	133.22	5450	5580	5270	7150	3850	5500	5385.45	1.33	0	5537	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	731	19.85	1.18	12	0.33	269.00	4522.00	8900	20240123	-40.00	4535	20230726	17.75	8900	-40.00	20240123	4815	10.90	20240103	8900	-40.00	20240123	4535	17.75	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
140	20240404	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5380	-120	5	-2.18	163884410	30284	89.94	5450	5580	5340	7150	3850	5500	5411.58	1.33	0	4082	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	737	20.00	1.19	12	0.22	269.00	4522.00	8900	20240123	-39.55	4535	20230726	18.63	8900	-39.55	20240123	4815	11.73	20240103	8900	-39.55	20240123	4535	18.63	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
141	20240404	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-150	5	-2.73	152466830	28158	83.62	5450	5580	5340	7150	3850	5500	5414.69	1.33	0	4535	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	733	19.89	1.18	12	0.21	269.00	4522.00	8900	20240123	-39.89	4535	20230726	17.97	8900	-39.89	20240123	4815	11.11	20240103	8900	-39.89	20240123	4535	17.97	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
142	20240404	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-150	5	-2.73	121285390	22336	66.33	5450	5580	5350	7150	3850	5500	5430.04	1.33	0	4338	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	733	19.89	1.18	12	0.16	269.00	4522.00	8900	20240123	-39.89	4535	20230726	17.97	8900	-39.89	20240123	4815	11.11	20240103	8900	-39.89	20240123	4535	17.97	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
143	20240404	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	-50	5	-0.91	78642230	14413	42.80	5450	5580	5400	7150	3850	5500	5456.34	1.33	0	4358	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	746	20.26	1.21	12	0.11	269.00	4522.00	8900	20240123	-38.76	4535	20230726	20.18	8900	-38.76	20240123	4815	13.19	20240103	8900	-38.76	20240123	4535	20.18	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
144	20240404	100902	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	-60	5	-1.09	51667700	9441	28.04	5450	5580	5420	7150	3850	5500	5472.69	1.33	0	3551	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	745	20.22	1.20	12	0.07	269.00	4522.00	8900	20240123	-38.88	4535	20230726	19.96	8900	-38.88	20240123	4815	12.98	20240103	8900	-38.88	20240123	4535	19.96	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
145	20240404	090904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	10	2	0.18	16793310	3071	9.12	5450	5540	5450	7150	3850	5500	5468.35	1.33	0	576	5866	5682	5566	5382	5266	5625	5325	68	1650	500	3410	10	1	13692000	754	20.48	1.22	12	0.02	269.00	4522.00	8900	20240123	-38.09	4535	20230726	21.50	8900	-38.09	20240123	4815	14.43	20240103	8900	-38.09	20240123	4535	21.50	20230726	1.84	N	277070	500	68 억		182679	N	N	154	N	00	N
146	20240403	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-150	5	-2.65	172172260	31235	53.21	5640	5750	5450	7340	3960	5650	5512.16	1.31	0	3546	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	753	20.45	1.22	12	0.23	269.00	4522.00	8900	20240123	-38.20	4535	20230726	21.28	8900	-38.20	20240123	4815	14.23	20240103	8900	-38.20	20240123	4535	21.28	20230726	1.85	N	277070	500	68 억		179127	N	N	154	N	00	N
147	20240403	150901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	-130	5	-2.30	150040880	27215	46.36	5640	5750	5450	7340	3960	5650	5513.17	1.31	0	369	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	756	20.52	1.22	12	0.20	269.00	4522.00	8900	20240123	-37.98	4535	20230726	21.72	8900	-37.98	20240123	4815	14.64	20240103	8900	-37.98	20240123	4535	21.72	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
148	20240403	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-140	5	-2.48	131583770	23865	40.65	5640	5750	5450	7340	3960	5650	5513.67	1.31	0	-747	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	754	20.48	1.22	12	0.17	269.00	4522.00	8900	20240123	-38.09	4535	20230726	21.50	8900	-38.09	20240123	4815	14.43	20240103	8900	-38.09	20240123	4535	21.50	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
149	20240403	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-150	5	-2.65	126071620	22869	38.96	5640	5750	5450	7340	3960	5650	5512.77	1.31	0	-384	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	753	20.45	1.22	12	0.17	269.00	4522.00	8900	20240123	-38.20	4535	20230726	21.28	8900	-38.20	20240123	4815	14.23	20240103	8900	-38.20	20240123	4535	21.28	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
150	20240403	120850	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	-140	5	-2.48	75835140	13710	23.36	5640	5750	5460	7340	3960	5650	5531.37	1.31	0	-1667	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	754	20.48	1.22	12	0.10	269.00	4522.00	8900	20240123	-38.09	4535	20230726	21.50	8900	-38.09	20240123	4815	14.43	20240103	8900	-38.09	20240123	4535	21.50	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
151	20240403	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	-160	5	-2.83	68496850	12372	21.08	5640	5750	5460	7340	3960	5650	5536.44	1.31	0	-1138	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	752	20.41	1.21	12	0.09	269.00	4522.00	8900	20240123	-38.31	4535	20230726	21.06	8900	-38.31	20240123	4815	14.02	20240103	8900	-38.31	20240123	4535	21.06	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
152	20240403	100856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	-150	5	-2.65	48406030	8716	14.85	5640	5750	5500	7340	3960	5650	5553.70	1.31	0	-119	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	753	20.45	1.22	12	0.06	269.00	4522.00	8900	20240123	-38.20	4535	20230726	21.28	8900	-38.20	20240123	4815	14.23	20240103	8900	-38.20	20240123	4535	21.28	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
153	20240403	090857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5620	-30	5	-0.53	9442490	1676	2.86	5640	5750	5570	7340	3960	5650	5633.94	1.31	0	-151	6163	5906	5773	5516	5383	5840	5450	68	1690	500	3500	10	1	13692000	769	20.89	1.24	12	0.01	269.00	4522.00	8900	20240123	-36.85	4535	20230726	23.93	8900	-36.85	20240123	4815	16.72	20240103	8900	-36.85	20240123	4535	23.93	20230726	1.85	N	277070	500	68 억		179127	N	N	59	N	00	N
154	20240402	160844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5650	-370	5	-6.15	336307880	58549	371.95	6030	6030	5640	7820	4220	6020	5744.80	1.42	0	-15327	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	774	21.00	1.25	12	0.43	269.00	4522.00	8900	20240123	-36.52	4535	20230726	24.59	8900	-36.52	20240123	4815	17.34	20240103	8900	-36.52	20240123	4535	24.59	20230726	1.87	N	277070	500	68 억		194293	N	N	59	N	00	N
155	20240402	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-340	5	-5.65	303713390	52792	335.38	6030	6030	5640	7820	4220	6020	5753.02	1.42	0	-15376	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	778	21.12	1.26	12	0.39	269.00	4522.00	8900	20240123	-36.18	4535	20230726	25.25	8900	-36.18	20240123	4815	17.96	20240103	8900	-36.18	20240123	4535	25.25	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
156	20240402	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-310	5	-5.15	206173330	35620	226.29	6030	6030	5690	7820	4220	6020	5788.13	1.42	0	-14170	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	782	21.23	1.26	12	0.26	269.00	4522.00	8900	20240123	-35.84	4535	20230726	25.91	8900	-35.84	20240123	4815	18.59	20240103	8900	-35.84	20240123	4535	25.91	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
157	20240402	130841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-220	5	-3.65	111117790	19027	120.88	6030	6030	5770	7820	4220	6020	5840.01	1.42	0	-10432	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	794	21.56	1.28	12	0.14	269.00	4522.00	8900	20240123	-34.83	4535	20230726	27.89	8900	-34.83	20240123	4815	20.46	20240103	8900	-34.83	20240123	4535	27.89	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
158	20240402	120839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-220	5	-3.65	94039440	16077	102.13	6030	6030	5800	7820	4220	6020	5849.32	1.42	0	-8426	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	794	21.56	1.28	12	0.12	269.00	4522.00	8900	20240123	-34.83	4535	20230726	27.89	8900	-34.83	20240123	4815	20.46	20240103	8900	-34.83	20240123	4535	27.89	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
159	20240402	110842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5840	-180	5	-2.99	68044860	11598	73.68	6030	6030	5810	7820	4220	6020	5866.95	1.42	0	-5866	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	800	21.71	1.29	12	0.08	269.00	4522.00	8900	20240123	-34.38	4535	20230726	28.78	8900	-34.38	20240123	4815	21.29	20240103	8900	-34.38	20240123	4535	28.78	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
160	20240402	100844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-120	5	-1.99	28739970	4875	30.97	6030	6030	5830	7820	4220	6020	5895.38	1.42	0	-1599	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	808	21.93	1.30	12	0.04	269.00	4522.00	8900	20240123	-33.71	4535	20230726	30.10	8900	-33.71	20240123	4815	22.53	20240103	8900	-33.71	20240123	4535	30.10	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
161	20240402	090842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-80	5	-1.33	3419470	574	3.65	6030	6030	5940	7820	4220	6020	5957.26	1.42	0	-110	6166	6092	5986	5912	5806	6130	5950	68	1800	500	3730	10	1	13692000	813	22.08	1.31	12	0.00	269.00	4522.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.87	N	277070	500	68 억		194293	N	N	19	N	00	N
162	20240401	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	100	2	1.69	93722750	15726	78.80	5880	6060	5880	7690	4150	5920	5958.40	1.40	0	2091	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	824	22.38	1.33	12	0.11	269.00	4522.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.87	N	277070	500	68 억		191982	N	N	19	N	00	N
163	20240401	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-10	5	-0.17	64796180	10866	54.45	5880	6060	5880	7690	4150	5920	5963.40	1.40	0	1895	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	809	21.97	1.31	12	0.08	269.00	4522.00	8900	20240123	-33.60	4535	20230726	30.32	8900	-33.60	20240123	4815	22.74	20240103	8900	-33.60	20240123	4535	30.32	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
164	20240401	140838	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	20	2	0.34	46510310	7773	38.95	5880	6060	5880	7690	4150	5920	5983.97	1.40	0	1229	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	813	22.08	1.31	12	0.06	269.00	4522.00	8900	20240123	-33.26	4535	20230726	30.98	8900	-33.26	20240123	4815	23.36	20240103	8900	-33.26	20240123	4535	30.98	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
165	20240401	130835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	50	2	0.84	44714230	7470	37.43	5880	6060	5880	7690	4150	5920	5986.27	1.40	0	1372	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	817	22.19	1.32	12	0.05	269.00	4522.00	8900	20240123	-32.92	4535	20230726	31.64	8900	-32.92	20240123	4815	23.99	20240103	8900	-32.92	20240123	4535	31.64	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
166	20240401	120842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	70	2	1.18	35813440	5976	29.95	5880	6060	5880	7690	4150	5920	5993.47	1.40	0	1752	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	820	22.27	1.32	12	0.04	269.00	4522.00	8900	20240123	-32.70	4535	20230726	32.08	8900	-32.70	20240123	4815	24.40	20240103	8900	-32.70	20240123	4535	32.08	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
167	20240401	110841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	50	2	0.84	30457120	5083	25.47	5880	6060	5880	7690	4150	5920	5992.64	1.40	0	1715	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	817	22.19	1.32	12	0.04	269.00	4522.00	8900	20240123	-32.92	4535	20230726	31.64	8900	-32.92	20240123	4815	23.99	20240103	8900	-32.92	20240123	4535	31.64	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
168	20240401	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	100	2	1.69	19736040	3300	16.54	5880	6020	5880	7690	4150	5920	5981.51	1.40	0	1646	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	824	22.38	1.33	12	0.02	269.00	4522.00	8900	20240123	-32.36	4535	20230726	32.75	8900	-32.36	20240123	4815	25.03	20240103	8900	-32.36	20240123	4535	32.75	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N
169	20240401	090836	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	80	2	1.35	3264730	549	2.75	5880	6000	5880	7690	4150	5920	5949.24	1.40	0	98	6200	6060	5950	5810	5700	6005	5755	68	1770	500	3670	10	1	13692000	822	22.30	1.33	12	0.00	269.00	4522.00	8900	20240123	-32.58	4535	20230726	32.30	8900	-32.58	20240123	4815	24.61	20240103	8900	-32.58	20240123	4535	32.30	20230726	1.87	N	277070	500	68 억		191982	N	N	0	N	00	N