KissMeData/309960/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4285	55	2	1.30	139069690	32571	114.70	4255	4350	4210	5490	2965	4230	4269.74	0.30	-3619	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	995	15.09	0.85	12	0.14	284.00	5014.00	6150	20230503	-30.33	3715	20230825	15.34	5770	-25.74	20240115	4010	6.86	20240411	6150	-30.33	20230503	3715	15.34	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
3	20240430	151208	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	20	2	0.47	136943250	32075	112.95	4255	4350	4210	5490	2965	4230	4269.47	0.30	-3613	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	987	14.96	0.85	12	0.14	284.00	5014.00	6150	20230503	-30.89	3715	20230825	14.40	5770	-26.34	20240115	4010	5.99	20240411	6150	-30.89	20230503	3715	14.40	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
4	20240430	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	60	2	1.42	96370910	22524	79.32	4255	4350	4210	5490	2965	4230	4278.59	0.30	-3710	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	996	15.11	0.86	12	0.10	284.00	5014.00	6150	20230503	-30.24	3715	20230825	15.48	5770	-25.65	20240115	4010	6.98	20240411	6150	-30.24	20230503	3715	15.48	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
5	20240430	131210	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	40	2	0.95	93310615	21808	76.80	4255	4350	4210	5490	2965	4230	4278.73	0.30	-3664	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	991	15.04	0.85	12	0.09	284.00	5014.00	6150	20230503	-30.57	3715	20230825	14.94	5770	-26.00	20240115	4010	6.48	20240411	6150	-30.57	20230503	3715	14.94	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
6	20240430	121207	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	30	2	0.71	92076745	21519	75.78	4255	4350	4210	5490	2965	4230	4278.86	0.30	-3678	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	989	15.00	0.85	12	0.09	284.00	5014.00	6150	20230503	-30.73	3715	20230825	14.67	5770	-26.17	20240115	4010	6.23	20240411	6150	-30.73	20230503	3715	14.67	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
7	20240430	111201	57	100.00	KOSDAQ	금융	N	N	N	N	N	4265	35	2	0.83	87299715	20400	71.84	4255	4350	4210	5490	2965	4230	4279.40	0.30	-3561	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	990	15.02	0.85	12	0.09	284.00	5014.00	6150	20230503	-30.65	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6150	-30.65	20230503	3715	14.80	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
8	20240430	101203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	30	2	0.71	13156760	3099	10.91	4255	4270	4210	5490	2965	4230	4245.49	0.30	-1405	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	989	15.00	0.85	12	0.01	284.00	5014.00	6150	20230503	-30.73	3715	20230825	14.67	5770	-26.17	20240115	4010	6.23	20240411	6150	-30.73	20230503	3715	14.67	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
9	20240430	091213	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	15	2	0.35	436910	103	0.36	4255	4255	4225	5490	2965	4230	4241.84	0.30	-37	4303	4266	4198	4161	4093	4285	4180	232	1260	1000	2620	5	1	23217239	986	14.95	0.85	12	0.00	284.00	5014.00	6150	20230503	-30.98	3715	20230825	14.27	5770	-26.43	20240115	4010	5.86	20240411	6150	-30.98	20230503	3715	14.27	20230825	2.16	N	309960	1000	232 억	68779	N	N	0	N	N
10	20240429	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	4230	55	2	1.32	118163350	28355	183.44	4130	4235	4130	5420	2925	4175	4167.27	0.28	2483	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	982	14.89	0.84	12	0.12	284.00	5014.00	6150	20230503	-31.22	3715	20230825	13.86	5770	-26.69	20240115	4010	5.49	20240411	6150	-31.22	20230503	3715	13.86	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
11	20240429	151203	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	45	2	1.08	108609480	26085	168.76	4130	4220	4130	5420	2925	4175	4163.68	0.28	2579	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	980	14.86	0.84	12	0.11	284.00	5014.00	6150	20230503	-31.38	3715	20230825	13.59	5770	-26.86	20240115	4010	5.24	20240411	6150	-31.38	20230503	3715	13.59	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
12	20240429	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	15	2	0.36	88632830	21311	137.87	4130	4220	4130	5420	2925	4175	4159.02	0.28	2427	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	973	14.75	0.84	12	0.09	284.00	5014.00	6150	20230503	-31.87	3715	20230825	12.79	5770	-27.38	20240115	4010	4.49	20240411	6150	-31.87	20230503	3715	12.79	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
13	20240429	131201	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-10	5	-0.24	72469220	17447	112.87	4130	4200	4130	5420	2925	4175	4153.68	0.28	1408	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	967	14.67	0.83	12	0.08	284.00	5014.00	6150	20230503	-32.28	3715	20230825	12.11	5770	-27.82	20240115	4010	3.87	20240411	6150	-32.28	20230503	3715	12.11	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
14	20240429	121200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	0	3	0.00	67908780	16351	105.78	4130	4200	4130	5420	2925	4175	4153.19	0.28	1253	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	969	14.70	0.83	12	0.07	284.00	5014.00	6150	20230503	-32.11	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6150	-32.11	20230503	3715	12.38	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
15	20240429	111136	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	0	3	0.00	60179630	14491	93.75	4130	4200	4130	5420	2925	4175	4152.90	0.28	684	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	969	14.70	0.83	12	0.06	284.00	5014.00	6150	20230503	-32.11	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6150	-32.11	20230503	3715	12.38	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
16	20240429	101201	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	10	2	0.24	59481735	14324	92.67	4130	4200	4130	5420	2925	4175	4152.59	0.28	605	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	972	14.74	0.83	12	0.06	284.00	5014.00	6150	20230503	-31.95	3715	20230825	12.65	5770	-27.47	20240115	4010	4.36	20240411	6150	-31.95	20230503	3715	12.65	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
17	20240429	091200	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	25	2	0.60	235650	57	0.37	4130	4200	4130	5420	2925	4175	4134.21	0.28	-7	4271	4222	4196	4147	4121	4210	4135	232	1245	1000	2580	5	1	23217239	975	14.79	0.84	12	0.00	284.00	5014.00	6150	20230503	-31.71	3715	20230825	13.06	5770	-27.21	20240115	4010	4.74	20240411	6150	-31.71	20230503	3715	13.06	20230825	2.16	N	309960	1000	232 억	64247	N	N	0	N	N
18	20240426	161155	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	-70	5	-1.65	63203035	15048	83.08	4245	4245	4170	5510	2975	4245	4200.10	0.29	-2558	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	969	14.70	0.83	12	0.06	284.00	5014.00	6410	20230420	-34.87	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6150	-32.11	20230503	3715	12.38	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
19	20240426	151157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	-60	5	-1.41	54397435	12939	71.43	4245	4245	4170	5510	2975	4245	4204.15	0.29	-2365	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	972	14.74	0.83	12	0.06	284.00	5014.00	6410	20230420	-34.71	3715	20230825	12.65	5770	-27.47	20240115	4010	4.36	20240411	6150	-31.95	20230503	3715	12.65	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
20	20240426	141155	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	-55	5	-1.30	52357940	12452	68.75	4245	4245	4170	5510	2975	4245	4204.78	0.29	-2138	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	973	14.75	0.84	12	0.05	284.00	5014.00	6410	20230420	-34.63	3715	20230825	12.79	5770	-27.38	20240115	4010	4.49	20240411	6150	-31.87	20230503	3715	12.79	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
21	20240426	131156	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	-50	5	-1.18	51471580	12240	67.58	4245	4245	4170	5510	2975	4245	4205.19	0.29	-2126	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	974	14.77	0.84	12	0.05	284.00	5014.00	6410	20230420	-34.56	3715	20230825	12.92	5770	-27.30	20240115	4010	4.61	20240411	6150	-31.79	20230503	3715	12.92	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
22	20240426	121153	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	-25	5	-0.59	41579995	9888	54.59	4245	4245	4170	5510	2975	4245	4205.10	0.29	-1563	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	980	14.86	0.84	12	0.04	284.00	5014.00	6410	20230420	-34.17	3715	20230825	13.59	5770	-26.86	20240115	4010	5.24	20240411	6150	-31.38	20230503	3715	13.59	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
23	20240426	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-75	5	-1.77	41201825	9798	54.09	4245	4245	4170	5510	2975	4245	4205.13	0.29	-1558	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	968	14.68	0.83	12	0.04	284.00	5014.00	6410	20230420	-34.95	3715	20230825	12.25	5770	-27.73	20240115	4010	3.99	20240411	6150	-32.20	20230503	3715	12.25	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
24	20240426	101153	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	-55	5	-1.30	30189285	7164	39.55	4245	4245	4190	5510	2975	4245	4214.03	0.29	-1692	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	973	14.75	0.84	12	0.03	284.00	5014.00	6410	20230420	-34.63	3715	20230825	12.79	5770	-27.38	20240115	4010	4.49	20240411	6150	-31.87	20230503	3715	12.79	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
25	20240426	091157	57	100.00	KOSDAQ	금융	N	N	N	N	N	4240	-5	5	-0.12	10859465	2560	14.13	4245	4245	4240	5510	2975	4245	4241.98	0.29	-1697	4308	4276	4228	4196	4148	4252	4172	232	1265	1000	2630	5	1	23217239	984	14.93	0.85	12	0.01	284.00	5014.00	6410	20230420	-33.85	3715	20230825	14.13	5770	-26.52	20240115	4010	5.74	20240411	6150	-31.06	20230503	3715	14.13	20230825	2.13	N	309960	1000	232 억	67509	N	N	0	N	N
26	20240425	161147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	10	2	0.24	76315925	18113	42.51	4260	4260	4180	5500	2965	4235	4213.32	0.31	-4322	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	986	14.95	0.85	12	0.08	284.00	5014.00	6480	20230419	-34.49	3715	20230825	14.27	5770	-26.43	20240115	4010	5.86	20240411	6150	-30.98	20230503	3715	14.27	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
27	20240425	151153	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	0	3	0.00	68055440	16166	37.94	4260	4260	4180	5500	2965	4235	4209.79	0.31	-4155	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	983	14.91	0.84	12	0.07	284.00	5014.00	6480	20230419	-34.65	3715	20230825	14.00	5770	-26.60	20240115	4010	5.61	20240411	6150	-31.14	20230503	3715	14.00	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
28	20240425	141149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4190	-45	5	-1.06	41390315	9832	23.07	4260	4260	4180	5500	2965	4235	4209.76	0.31	-3488	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	973	14.75	0.84	12	0.04	284.00	5014.00	6480	20230419	-35.34	3715	20230825	12.79	5770	-27.38	20240115	4010	4.49	20240411	6150	-31.87	20230503	3715	12.79	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
29	20240425	131149	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	0	3	0.00	28097285	6664	15.64	4260	4260	4200	5500	2965	4235	4216.28	0.31	-1448	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	983	14.91	0.84	12	0.03	284.00	5014.00	6480	20230419	-34.65	3715	20230825	14.00	5770	-26.60	20240115	4010	5.61	20240411	6150	-31.14	20230503	3715	14.00	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
30	20240425	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4210	-25	5	-0.59	21897390	5191	12.18	4260	4260	4200	5500	2965	4235	4218.34	0.31	-192	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	977	14.82	0.84	12	0.02	284.00	5014.00	6480	20230419	-35.03	3715	20230825	13.32	5770	-27.04	20240115	4010	4.99	20240411	6150	-31.54	20230503	3715	13.32	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
31	20240425	111148	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	0	3	0.00	21278490	5044	11.84	4260	4260	4200	5500	2965	4235	4218.57	0.31	-117	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	983	14.91	0.84	12	0.02	284.00	5014.00	6480	20230419	-34.65	3715	20230825	14.00	5770	-26.60	20240115	4010	5.61	20240411	6150	-31.14	20230503	3715	14.00	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
32	20240425	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	4230	-5	5	-0.12	7639630	1807	4.24	4260	4260	4215	5500	2965	4235	4227.80	0.31	-92	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	982	14.89	0.84	12	0.01	284.00	5014.00	6480	20230419	-34.72	3715	20230825	13.86	5770	-26.69	20240115	4010	5.49	20240411	6150	-31.22	20230503	3715	13.86	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
33	20240425	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	0	3	0.00	332195	78	0.18	4260	4260	4230	5500	2965	4235	4258.91	0.31	-21	4365	4300	4260	4195	4155	4280	4175	232	1265	1000	2620	5	1	23217239	983	14.91	0.84	12	0.00	284.00	5014.00	6480	20230419	-34.65	3715	20230825	14.00	5770	-26.60	20240115	4010	5.61	20240411	6150	-31.14	20230503	3715	14.00	20230825	2.11	N	309960	1000	232 억	72072	N	N	0	N	N
34	20240424	161129	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	-55	5	-1.28	180527450	42433	34.42	4275	4325	4220	5570	3005	4290	4254.42	0.30	1868	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	983	14.91	0.84	12	0.18	284.00	5014.00	6800	20230418	-37.72	3715	20230825	14.00	5770	-26.60	20240115	4010	5.61	20240411	6150	-31.14	20230503	3715	14.00	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
35	20240424	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	4240	-50	5	-1.17	175458560	41239	33.46	4275	4325	4220	5570	3005	4290	4254.68	0.30	1982	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	984	14.93	0.85	12	0.18	284.00	5014.00	6800	20230418	-37.65	3715	20230825	14.13	5770	-26.52	20240115	4010	5.74	20240411	6150	-31.06	20230503	3715	14.13	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
36	20240424	141147	57	100.00	KOSDAQ	금융	N	N	N	N	N	4230	-60	5	-1.40	164797475	38726	31.42	4275	4325	4220	5570	3005	4290	4255.47	0.30	1869	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	982	14.89	0.84	12	0.17	284.00	5014.00	6800	20230418	-37.79	3715	20230825	13.86	5770	-26.69	20240115	4010	5.49	20240411	6150	-31.22	20230503	3715	13.86	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
37	20240424	131150	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	-45	5	-1.05	146398285	34379	27.89	4275	4325	4230	5570	3005	4290	4258.36	0.30	1877	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	986	14.95	0.85	12	0.15	284.00	5014.00	6800	20230418	-37.57	3715	20230825	14.27	5770	-26.43	20240115	4010	5.86	20240411	6150	-30.98	20230503	3715	14.27	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
38	20240424	121144	57	100.00	KOSDAQ	금융	N	N	N	N	N	4275	-15	5	-0.35	128415695	30152	24.46	4275	4325	4230	5570	3005	4290	4258.94	0.30	1391	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	993	15.05	0.85	12	0.13	284.00	5014.00	6800	20230418	-37.13	3715	20230825	15.07	5770	-25.91	20240115	4010	6.61	20240411	6150	-30.49	20230503	3715	15.07	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
39	20240424	111142	57	100.00	KOSDAQ	금융	N	N	N	N	N	4265	-25	5	-0.58	125712050	29519	23.95	4275	4325	4230	5570	3005	4290	4258.68	0.30	1399	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	990	15.02	0.85	12	0.13	284.00	5014.00	6800	20230418	-37.28	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6150	-30.65	20230503	3715	14.80	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
40	20240424	101140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	-40	5	-0.93	115373185	27085	21.97	4275	4325	4230	5570	3005	4290	4259.67	0.30	1504	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	987	14.96	0.85	12	0.12	284.00	5014.00	6800	20230418	-37.50	3715	20230825	14.40	5770	-26.34	20240115	4010	5.99	20240411	6150	-30.89	20230503	3715	14.40	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
41	20240424	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	-30	5	-0.70	53636365	12619	10.24	4275	4275	4230	5570	3005	4290	4250.44	0.30	2593	4546	4417	4261	4132	3976	4482	4197	232	1280	1000	2650	5	1	23217239	989	15.00	0.85	12	0.05	284.00	5014.00	6800	20230418	-37.35	3715	20230825	14.67	5770	-26.17	20240115	4010	6.23	20240411	6150	-30.73	20230503	3715	14.67	20230825	2.10	N	309960	1000	232 억	69353	N	N	0	N	N
42	20240423	161114	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	140	2	3.37	504489765	118519	468.20	4150	4390	4105	5390	2905	4150	4256.38	0.30	603	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	996	15.11	0.86	12	0.51	284.00	5014.00	6890	20230417	-37.74	3715	20230825	15.48	5770	-25.65	20240115	4010	6.98	20240411	6150	-30.24	20230503	3715	15.48	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
43	20240423	151140	57	100.00	KOSDAQ	금융	N	N	N	N	N	4300	150	2	3.61	407012065	95757	378.28	4150	4390	4105	5390	2905	4150	4250.47	0.30	100	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	998	15.14	0.86	12	0.41	284.00	5014.00	6890	20230417	-37.59	3715	20230825	15.75	5770	-25.48	20240115	4010	7.23	20240411	6150	-30.08	20230503	3715	15.75	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
44	20240423	141138	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	-25	5	-0.60	103125935	24857	98.19	4150	4235	4105	5390	2905	4150	4148.77	0.30	4927	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	958	14.52	0.82	12	0.11	284.00	5014.00	6890	20230417	-40.13	3715	20230825	11.04	5770	-28.51	20240115	4010	2.87	20240411	6150	-32.93	20230503	3715	11.04	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
45	20240423	131137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	-5	5	-0.12	97586920	23516	92.90	4150	4235	4105	5390	2905	4150	4149.81	0.30	5040	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	962	14.60	0.83	12	0.10	284.00	5014.00	6890	20230417	-39.84	3715	20230825	11.57	5770	-28.16	20240115	4010	3.37	20240411	6150	-32.60	20230503	3715	11.57	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
46	20240423	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	-20	5	-0.48	87263335	21020	83.04	4150	4235	4105	5390	2905	4150	4151.44	0.30	4925	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	959	14.54	0.82	12	0.09	284.00	5014.00	6890	20230417	-40.06	3715	20230825	11.17	5770	-28.42	20240115	4010	2.99	20240411	6150	-32.85	20230503	3715	11.17	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
47	20240423	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	0	3	0.00	80128245	19294	76.22	4150	4235	4105	5390	2905	4150	4153.01	0.30	3907	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	964	14.61	0.83	12	0.08	284.00	5014.00	6890	20230417	-39.77	3715	20230825	11.71	5770	-28.08	20240115	4010	3.49	20240411	6150	-32.52	20230503	3715	11.71	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
48	20240423	101134	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	20	2	0.48	55233390	13263	52.39	4150	4235	4150	5390	2905	4150	4164.47	0.30	3547	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	968	14.68	0.83	12	0.06	284.00	5014.00	6890	20230417	-39.48	3715	20230825	12.25	5770	-27.73	20240115	4010	3.99	20240411	6150	-32.20	20230503	3715	12.25	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
49	20240423	091138	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	45	2	1.08	31102580	7466	29.49	4150	4235	4150	5390	2905	4150	4165.90	0.30	1496	4266	4207	4161	4102	4056	4185	4080	232	1240	1000	2570	5	1	23217239	974	14.77	0.84	12	0.03	284.00	5014.00	6890	20230417	-39.11	3715	20230825	12.92	5770	-27.30	20240115	4010	4.61	20240411	6150	-31.79	20230503	3715	12.92	20230825	2.14	N	309960	1000	232 억	70135	N	N	34	N	N
50	20240422	161132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	-5	5	-0.12	105717225	25314	16.79	4200	4220	4115	5400	2910	4155	4176.24	0.33	-6446	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	964	14.61	0.83	12	0.11	284.00	5014.00	7080	20230414	-41.38	3715	20230825	11.71	5770	-28.08	20240115	4010	3.49	20240411	6150	-32.52	20230503	3715	11.71	20230825	2.15	N	309960	1000	232 억	76556	N	N	34	N	N
51	20240422	151130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	10	2	0.24	95410555	22833	15.15	4200	4220	4160	5400	2910	4155	4178.63	0.33	-5708	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	967	14.67	0.83	12	0.10	284.00	5014.00	7080	20230414	-41.17	3715	20230825	12.11	5770	-27.82	20240115	4010	3.87	20240411	6150	-32.28	20230503	3715	12.11	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
52	20240422	141132	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	20	2	0.48	68962770	16488	10.94	4200	4220	4160	5400	2910	4155	4182.60	0.33	-4534	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	969	14.70	0.83	12	0.07	284.00	5014.00	7080	20230414	-41.03	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6150	-32.11	20230503	3715	12.38	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
53	20240422	131128	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	20	2	0.48	62286855	14889	9.88	4200	4220	4160	5400	2910	4155	4183.41	0.33	-4208	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	969	14.70	0.83	12	0.06	284.00	5014.00	7080	20230414	-41.03	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6150	-32.11	20230503	3715	12.38	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
54	20240422	121127	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	15	2	0.36	60111485	14368	9.53	4200	4220	4160	5400	2910	4155	4183.71	0.33	-4205	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	968	14.68	0.83	12	0.06	284.00	5014.00	7080	20230414	-41.10	3715	20230825	12.25	5770	-27.73	20240115	4010	3.99	20240411	6150	-32.20	20230503	3715	12.25	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
55	20240422	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	10	2	0.24	59927595	14324	9.50	4200	4220	4160	5400	2910	4155	4183.72	0.33	-4180	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	967	14.67	0.83	12	0.06	284.00	5014.00	7080	20230414	-41.17	3715	20230825	12.11	5770	-27.82	20240115	4010	3.87	20240411	6150	-32.28	20230503	3715	12.11	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
56	20240422	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	25	2	0.60	29590720	7078	4.70	4200	4220	4160	5400	2910	4155	4180.66	0.33	-2799	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	970	14.72	0.83	12	0.03	284.00	5014.00	7080	20230414	-40.96	3715	20230825	12.52	5770	-27.56	20240115	4010	4.24	20240411	6150	-32.03	20230503	3715	12.52	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
57	20240422	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	45	2	1.08	10020295	2388	1.58	4200	4200	4170	5400	2910	4155	4196.10	0.33	-661	4445	4300	4200	4055	3955	4250	4005	232	1245	1000	2570	5	1	23217239	975	14.79	0.84	12	0.01	284.00	5014.00	7080	20230414	-40.68	3715	20230825	13.06	5770	-27.21	20240115	4010	4.74	20240411	6150	-31.71	20230503	3715	13.06	20230825	2.15	N	309960	1000	232 억	76556	N	N	102	N	N
58	20240419	161037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4155	55	2	1.34	635441720	150732	425.80	4305	4345	4100	5330	2870	4100	4215.72	0.35	-3840	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	965	14.63	0.83	12	0.65	284.00	5014.00	7250	20230413	-42.69	3715	20230825	11.84	5770	-27.99	20240115	4010	3.62	20240411	6480	-35.88	20230419	3715	11.84	20230825	2.18	N	309960	1000	232 억	80396	N	N	102	N	N
59	20240419	151045	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	95	2	2.32	619186675	146833	414.78	4305	4345	4100	5330	2870	4100	4216.95	0.35	-2751	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	974	14.77	0.84	12	0.63	284.00	5014.00	7250	20230413	-42.14	3715	20230825	12.92	5770	-27.30	20240115	4010	4.61	20240411	6480	-35.26	20230419	3715	12.92	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
60	20240419	141036	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	65	2	1.59	609553120	144535	408.29	4305	4345	4100	5330	2870	4100	4217.34	0.35	-2635	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	967	14.67	0.83	12	0.62	284.00	5014.00	7250	20230413	-42.55	3715	20230825	12.11	5770	-27.82	20240115	4010	3.87	20240411	6480	-35.73	20230419	3715	12.11	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
61	20240419	131037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	65	2	1.59	603020840	142967	403.86	4305	4345	4100	5330	2870	4100	4217.90	0.35	-2781	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	967	14.67	0.83	12	0.62	284.00	5014.00	7250	20230413	-42.55	3715	20230825	12.11	5770	-27.82	20240115	4010	3.87	20240411	6480	-35.73	20230419	3715	12.11	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
62	20240419	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4155	55	2	1.34	592927430	140544	397.02	4305	4345	4100	5330	2870	4100	4218.80	0.35	-3351	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	965	14.63	0.83	12	0.61	284.00	5014.00	7250	20230413	-42.69	3715	20230825	11.84	5770	-27.99	20240115	4010	3.62	20240411	6480	-35.88	20230419	3715	11.84	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
63	20240419	111047	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	75	2	1.83	455393850	107167	302.73	4305	4345	4170	5330	2870	4100	4249.39	0.35	-24052	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	969	14.70	0.83	12	0.46	284.00	5014.00	7250	20230413	-42.41	3715	20230825	12.38	5770	-27.64	20240115	4010	4.11	20240411	6480	-35.57	20230419	3715	12.38	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
64	20240419	101041	57	100.00	KOSDAQ	금융	N	N	N	N	N	4265	165	2	4.02	265442725	62169	175.62	4305	4345	4205	5330	2870	4100	4269.70	0.35	-17332	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	990	15.02	0.85	12	0.27	284.00	5014.00	7250	20230413	-41.17	3715	20230825	14.80	5770	-26.08	20240115	4010	6.36	20240411	6480	-34.18	20230419	3715	14.80	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
65	20240419	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4225	125	2	3.05	212131255	49595	140.10	4305	4345	4205	5330	2870	4100	4277.27	0.35	-17405	4263	4181	4108	4026	3953	4222	4067	232	1230	1000	2540	5	1	23217239	981	14.88	0.84	12	0.21	284.00	5014.00	7250	20230413	-41.72	3715	20230825	13.73	5770	-26.78	20240115	4010	5.36	20240411	6480	-34.80	20230419	3715	13.73	20230825	2.18	N	309960	1000	232 억	80396	N	N	23	N	N
66	20240418	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	10	2	0.24	83451465	20366	57.09	4035	4190	4035	5310	2865	4090	4097.45	0.34	1982	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	952	14.44	0.82	12	0.09	284.00	5014.00	7250	20230413	-43.45	3715	20230825	10.36	5770	-28.94	20240115	4010	2.24	20240411	6800	-39.71	20230418	3715	10.36	20230825	2.21	N	309960	1000	232 억	78413	N	Y	23	N	N
67	20240418	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	30	2	0.73	75324620	18383	51.53	4035	4190	4035	5310	2865	4090	4097.52	0.34	1961	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	957	14.51	0.82	12	0.08	284.00	5014.00	7250	20230413	-43.17	3715	20230825	10.90	5770	-28.60	20240115	4010	2.74	20240411	6800	-39.41	20230418	3715	10.90	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
68	20240418	141040	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	5	2	0.12	74559890	18197	51.01	4035	4190	4035	5310	2865	4090	4097.37	0.34	1961	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	951	14.42	0.82	12	0.08	284.00	5014.00	7250	20230413	-43.52	3715	20230825	10.23	5770	-29.03	20240115	4010	2.12	20240411	6800	-39.78	20230418	3715	10.23	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
69	20240418	131030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	40	2	0.98	66691225	16279	45.63	4035	4190	4035	5310	2865	4090	4096.76	0.34	1824	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	959	14.54	0.82	12	0.07	284.00	5014.00	7250	20230413	-43.03	3715	20230825	11.17	5770	-28.42	20240115	4010	2.99	20240411	6800	-39.26	20230418	3715	11.17	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
70	20240418	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	15	2	0.37	63914725	15605	43.74	4035	4190	4035	5310	2865	4090	4095.79	0.34	1469	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	953	14.45	0.82	12	0.07	284.00	5014.00	7250	20230413	-43.38	3715	20230825	10.50	5770	-28.86	20240115	4010	2.37	20240411	6800	-39.63	20230418	3715	10.50	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
71	20240418	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	35	2	0.86	55883450	13650	38.26	4035	4190	4035	5310	2865	4090	4094.03	0.34	227	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	958	14.52	0.82	12	0.06	284.00	5014.00	7250	20230413	-43.10	3715	20230825	11.04	5770	-28.51	20240115	4010	2.87	20240411	6800	-39.34	20230418	3715	11.04	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
72	20240418	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	15	2	0.37	11396085	2807	7.87	4035	4105	4035	5310	2865	4090	4059.88	0.34	172	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	953	14.45	0.82	12	0.01	284.00	5014.00	7250	20230413	-43.38	3715	20230825	10.50	5770	-28.86	20240115	4010	2.37	20240411	6800	-39.63	20230418	3715	10.50	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
73	20240418	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	10	2	0.24	5782030	1430	4.01	4035	4105	4035	5310	2865	4090	4043.38	0.34	265	4233	4161	4113	4041	3993	4197	4077	232	1220	1000	2530	5	1	23217239	952	14.44	0.82	12	0.01	284.00	5014.00	7250	20230413	-43.45	3715	20230825	10.36	5770	-28.94	20240115	4010	2.24	20240411	6800	-39.71	20230418	3715	10.36	20230825	2.21	N	309960	1000	232 억	78413	N	N	34	N	N
74	20240417	161022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4090	-30	5	-0.73	146656165	35673	41.45	4065	4185	4065	5350	2885	4120	4111.73	0.31	7276	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	950	14.40	0.82	12	0.15	284.00	5014.00	7250	20230413	-43.59	3715	20230825	10.09	5770	-29.12	20240115	4010	2.00	20240411	6890	-40.64	20230417	3715	10.09	20230825	2.20	N	309960	1000	232 억	71134	N	N	34	N	N
75	20240417	151038	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	-35	5	-0.85	136169165	33109	38.47	4065	4185	4065	5350	2885	4120	4112.75	0.31	8622	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	948	14.38	0.81	12	0.14	284.00	5014.00	7250	20230413	-43.66	3715	20230825	9.96	5770	-29.20	20240115	4010	1.87	20240411	6890	-40.71	20230417	3715	9.96	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
76	20240417	141034	57	100.00	KOSDAQ	금융	N	N	N	N	N	4135	15	2	0.36	133567945	32473	37.73	4065	4185	4065	5350	2885	4120	4113.20	0.31	8672	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	960	14.56	0.82	12	0.14	284.00	5014.00	7250	20230413	-42.97	3715	20230825	11.31	5770	-28.34	20240115	4010	3.12	20240411	6890	-39.99	20230417	3715	11.31	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
77	20240417	131035	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-5	5	-0.12	115885925	28161	32.72	4065	4185	4065	5350	2885	4120	4115.12	0.31	7129	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	955	14.49	0.82	12	0.12	284.00	5014.00	7250	20230413	-43.24	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	6890	-40.28	20230417	3715	10.77	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
78	20240417	121037	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-5	5	-0.12	115659600	28106	32.66	4065	4185	4065	5350	2885	4120	4115.12	0.31	7129	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	955	14.49	0.82	12	0.12	284.00	5014.00	7250	20230413	-43.24	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	6890	-40.28	20230417	3715	10.77	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
79	20240417	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-5	5	-0.12	105098895	25539	29.67	4065	4185	4065	5350	2885	4120	4115.23	0.31	6363	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	955	14.49	0.82	12	0.11	284.00	5014.00	7250	20230413	-43.24	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	6890	-40.28	20230417	3715	10.77	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
80	20240417	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	20	2	0.49	59776915	14472	16.82	4065	4185	4065	5350	2885	4120	4130.52	0.31	1717	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	961	14.58	0.83	12	0.06	284.00	5014.00	7250	20230413	-42.90	3715	20230825	11.44	5770	-28.25	20240115	4010	3.24	20240411	6890	-39.91	20230417	3715	11.44	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
81	20240417	091027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-5	5	-0.12	6080290	1490	1.73	4065	4130	4065	5350	2885	4120	4080.73	0.31	476	4300	4210	4110	4020	3920	4255	4065	232	1230	1000	2550	5	1	23217239	955	14.49	0.82	12	0.01	284.00	5014.00	7250	20230413	-43.24	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	6890	-40.28	20230417	3715	10.77	20230825	2.20	N	309960	1000	232 억	71134	N	N	194	N	N
82	20240416	161032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	-35	5	-0.84	349420530	85951	399.87	4055	4200	4010	5400	2910	4155	4065.08	0.33	-5332	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	957	14.51	0.82	12	0.37	284.00	5014.00	7250	20230413	-43.17	3715	20230825	10.90	5770	-28.60	20240115	4010	2.74	20240416	6890	-40.20	20230417	3715	10.90	20230825	2.21	N	309960	1000	232 억	76467	N	N	194	N	N
83	20240416	151031	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	-45	5	-1.08	328463085	80849	376.13	4055	4200	4010	5400	2910	4155	4062.67	0.33	-5075	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	954	14.47	0.82	12	0.35	284.00	5014.00	7250	20230413	-43.31	3715	20230825	10.63	5770	-28.77	20240115	4010	2.49	20240416	6890	-40.35	20230417	3715	10.63	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
84	20240416	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4050	-105	5	-2.53	239522240	59074	274.83	4055	4155	4010	5400	2910	4155	4054.61	0.33	-2195	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	940	14.26	0.81	12	0.25	284.00	5014.00	7250	20230413	-44.14	3715	20230825	9.02	5770	-29.81	20240115	4010	1.00	20240416	6890	-41.22	20230417	3715	9.02	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
85	20240416	131028	57	100.00	KOSDAQ	금융	N	N	N	N	N	4040	-115	5	-2.77	200723410	49435	229.98	4055	4155	4030	5400	2910	4155	4060.35	0.33	3172	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	938	14.23	0.81	12	0.21	284.00	5014.00	7250	20230413	-44.28	3715	20230825	8.75	5770	-29.98	20240115	4010	0.75	20240411	6890	-41.36	20230417	3715	8.75	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
86	20240416	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	4060	-95	5	-2.29	185056510	45560	211.96	4055	4155	4030	5400	2910	4155	4061.82	0.33	4516	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	943	14.30	0.81	12	0.20	284.00	5014.00	7250	20230413	-44.00	3715	20230825	9.29	5770	-29.64	20240115	4010	1.25	20240411	6890	-41.07	20230417	3715	9.29	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
87	20240416	111027	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	-30	5	-0.72	75442420	18475	85.95	4055	4155	4055	5400	2910	4155	4083.49	0.33	-1361	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	958	14.52	0.82	12	0.08	284.00	5014.00	7250	20230413	-43.10	3715	20230825	11.04	5770	-28.51	20240115	4010	2.87	20240411	6890	-40.13	20230417	3715	11.04	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
88	20240416	101019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	-70	5	-1.68	60996780	14934	69.48	4055	4155	4055	5400	2910	4155	4084.42	0.33	217	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	948	14.38	0.81	12	0.06	284.00	5014.00	7250	20230413	-43.66	3715	20230825	9.96	5770	-29.20	20240115	4010	1.87	20240411	6890	-40.71	20230417	3715	9.96	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
89	20240416	091019	57	100.00	KOSDAQ	금융	N	N	N	N	N	4085	-70	5	-1.68	23485000	5772	26.85	4055	4135	4055	5400	2910	4155	4068.78	0.33	542	4298	4226	4138	4066	3978	4262	4102	232	1245	1000	2570	5	1	23217239	948	14.38	0.81	12	0.02	284.00	5014.00	7250	20230413	-43.66	3715	20230825	9.96	5770	-29.20	20240115	4010	1.87	20240411	6890	-40.71	20230417	3715	9.96	20230825	2.21	N	309960	1000	232 억	76467	N	N	31	N	N
90	20240415	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	4155	-60	5	-1.42	88093310	21487	100.18	4050	4210	4050	5470	2955	4215	4099.84	0.35	-5124	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	965	14.63	0.83	12	0.09	284.00	5014.00	7570	20230407	-45.11	3715	20230825	11.84	5770	-27.99	20240115	4010	3.62	20240411	6890	-39.70	20230417	3715	11.84	20230825	2.23	N	309960	1000	232 억	81592	N	N	31	N	N
91	20240415	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-55	5	-1.30	83505200	20379	95.02	4050	4210	4050	5470	2955	4215	4097.61	0.35	-4848	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	966	14.65	0.83	12	0.09	284.00	5014.00	7570	20230407	-45.05	3715	20230825	11.98	5770	-27.90	20240115	4010	3.74	20240411	6890	-39.62	20230417	3715	11.98	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
92	20240415	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-45	5	-1.07	78927565	19272	89.85	4050	4210	4050	5470	2955	4215	4095.45	0.35	-4781	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	968	14.68	0.83	12	0.08	284.00	5014.00	7570	20230407	-44.91	3715	20230825	12.25	5770	-27.73	20240115	4010	3.99	20240411	6890	-39.48	20230417	3715	12.25	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
93	20240415	131003	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	-35	5	-0.83	76463715	18679	87.09	4050	4210	4050	5470	2955	4215	4093.57	0.35	-4613	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	970	14.72	0.83	12	0.08	284.00	5014.00	7570	20230407	-44.78	3715	20230825	12.52	5770	-27.56	20240115	4010	4.24	20240411	6890	-39.33	20230417	3715	12.52	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
94	20240415	121020	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-55	5	-1.30	70396410	17220	80.29	4050	4210	4050	5470	2955	4215	4088.06	0.35	-3575	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	966	14.65	0.83	12	0.07	284.00	5014.00	7570	20230407	-45.05	3715	20230825	11.98	5770	-27.90	20240115	4010	3.74	20240411	6890	-39.62	20230417	3715	11.98	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
95	20240415	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	-65	5	-1.54	68813255	16838	78.51	4050	4210	4050	5470	2955	4215	4086.78	0.35	-3491	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	964	14.61	0.83	12	0.07	284.00	5014.00	7570	20230407	-45.18	3715	20230825	11.71	5770	-28.08	20240115	4010	3.49	20240411	6890	-39.77	20230417	3715	11.71	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
96	20240415	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	-95	5	-2.25	65111435	15945	74.34	4050	4210	4050	5470	2955	4215	4083.50	0.35	-2904	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	957	14.51	0.82	12	0.07	284.00	5014.00	7570	20230407	-45.57	3715	20230825	10.90	5770	-28.60	20240115	4010	2.74	20240411	6890	-40.20	20230417	3715	10.90	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
97	20240415	091021	57	100.00	KOSDAQ	금융	N	N	N	N	N	4080	-135	5	-3.20	37783740	9292	43.32	4050	4185	4050	5470	2955	4215	4066.27	0.35	-1779	4328	4271	4168	4111	4008	4300	4140	232	1255	1000	2610	5	1	23217239	947	14.37	0.81	12	0.04	284.00	5014.00	7570	20230407	-46.10	3715	20230825	9.83	5770	-29.29	20240115	4010	1.75	20240411	6890	-40.78	20230417	3715	9.83	20230825	2.23	N	309960	1000	232 억	81592	N	N	0	N	N
98	20240412	161012	57	100.00	KOSDAQ	금융	N	N	N	N	N	4215	150	2	3.69	88200270	21448	96.58	4065	4225	4065	5280	2850	4065	4112.23	0.35	1336	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	979	14.84	0.84	12	0.09	284.00	5014.00	7570	20230407	-44.32	3715	20230825	13.46	5770	-26.95	20240115	4010	5.11	20240411	7250	-41.86	20230413	3715	13.46	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
99	20240412	151015	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	35	2	0.86	63187720	15449	69.57	4065	4135	4065	5280	2850	4065	4090.08	0.35	1516	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	952	14.44	0.82	12	0.07	284.00	5014.00	7570	20230407	-45.84	3715	20230825	10.36	5770	-28.94	20240115	4010	2.24	20240411	7250	-43.45	20230413	3715	10.36	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
100	20240412	141011	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	50	2	1.23	38273485	9339	42.05	4065	4135	4065	5280	2850	4065	4098.24	0.35	1387	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	955	14.49	0.82	12	0.04	284.00	5014.00	7570	20230407	-45.64	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	7250	-43.24	20230413	3715	10.77	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
101	20240412	131001	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	60	2	1.48	34041740	8308	37.41	4065	4135	4065	5280	2850	4065	4097.47	0.35	762	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	958	14.52	0.82	12	0.04	284.00	5014.00	7570	20230407	-45.51	3715	20230825	11.04	5770	-28.51	20240115	4010	2.87	20240411	7250	-43.10	20230413	3715	11.04	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
102	20240412	121006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4100	35	2	0.86	10788125	2628	11.83	4065	4135	4065	5280	2850	4065	4105.07	0.35	133	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	952	14.44	0.82	12	0.01	284.00	5014.00	7570	20230407	-45.84	3715	20230825	10.36	5770	-28.94	20240115	4010	2.24	20240411	7250	-43.45	20230413	3715	10.36	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
103	20240412	111006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	50	2	1.23	6814465	1661	7.48	4065	4135	4065	5280	2850	4065	4102.63	0.35	212	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	955	14.49	0.82	12	0.01	284.00	5014.00	7570	20230407	-45.64	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	7250	-43.24	20230413	3715	10.77	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
104	20240412	101007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	55	2	1.35	6341015	1546	6.96	4065	4135	4065	5280	2850	4065	4101.56	0.35	227	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	957	14.51	0.82	12	0.01	284.00	5014.00	7570	20230407	-45.57	3715	20230825	10.90	5770	-28.60	20240115	4010	2.74	20240411	7250	-43.17	20230413	3715	10.90	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
105	20240412	091008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4135	70	2	1.72	734260	179	0.81	4065	4135	4065	5280	2850	4065	4102.01	0.35	22	4201	4132	4071	4002	3941	4102	3972	232	1215	1000	2520	5	1	23217239	960	14.56	0.82	12	0.00	284.00	5014.00	7570	20230407	-45.38	3715	20230825	11.31	5770	-28.34	20240115	4010	3.12	20240411	7250	-42.97	20230413	3715	11.31	20230825	2.35	N	309960	1000	232 억	80255	N	N	0	N	N
106	20240411	161004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4065	-50	5	-1.22	90260855	22151	62.60	4110	4140	4010	5340	2885	4115	4074.83	0.34	1479	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	944	14.31	0.81	12	0.10	284.00	5014.00	7820	20230405	-48.02	3715	20230825	9.42	5770	-29.55	20240115	4010	1.37	20240411	7250	-43.93	20230413	3715	9.42	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
107	20240411	151008	57	100.00	KOSDAQ	금융	N	N	N	N	N	4095	-20	5	-0.49	86182795	21151	59.77	4110	4140	4010	5340	2885	4115	4074.64	0.34	1228	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	951	14.42	0.82	12	0.09	284.00	5014.00	7820	20230405	-47.63	3715	20230825	10.23	5770	-29.03	20240115	4010	2.12	20240411	7250	-43.52	20230413	3715	10.23	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
108	20240411	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	15	2	0.36	80993830	19889	56.21	4110	4140	4010	5340	2885	4115	4072.29	0.34	1186	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	959	14.54	0.82	12	0.09	284.00	5014.00	7820	20230405	-47.19	3715	20230825	11.17	5770	-28.42	20240115	4010	2.99	20240411	7250	-43.03	20230413	3715	11.17	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
109	20240411	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	0	3	0.00	78800345	19357	54.70	4110	4125	4010	5340	2885	4115	4070.90	0.34	1186	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	955	14.49	0.82	12	0.08	284.00	5014.00	7820	20230405	-47.38	3715	20230825	10.77	5770	-28.68	20240115	4010	2.62	20240411	7250	-43.24	20230413	3715	10.77	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
110	20240411	121007	57	100.00	KOSDAQ	금융	N	N	N	N	N	4110	-5	5	-0.12	72872245	17916	50.63	4110	4125	4010	5340	2885	4115	4067.44	0.34	2140	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	954	14.47	0.82	12	0.08	284.00	5014.00	7820	20230405	-47.44	3715	20230825	10.63	5770	-28.77	20240115	4010	2.49	20240411	7250	-43.31	20230413	3715	10.63	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
111	20240411	110957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4105	-10	5	-0.24	67480960	16598	46.91	4110	4125	4010	5340	2885	4115	4065.61	0.34	2404	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	953	14.45	0.82	12	0.07	284.00	5014.00	7820	20230405	-47.51	3715	20230825	10.50	5770	-28.86	20240115	4010	2.37	20240411	7250	-43.38	20230413	3715	10.50	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
112	20240411	101004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4070	-45	5	-1.09	52403475	12902	36.46	4110	4125	4010	5340	2885	4115	4061.66	0.34	1486	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	945	14.33	0.81	12	0.06	284.00	5014.00	7820	20230405	-47.95	3715	20230825	9.56	5770	-29.46	20240115	4010	1.50	20240411	7250	-43.86	20230413	3715	9.56	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
113	20240411	091003	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	10	2	0.24	15592510	3827	10.82	4110	4125	4010	5340	2885	4115	4074.34	0.34	427	4205	4160	4135	4090	4065	4182	4112	232	1225	1000	2550	5	1	23217239	958	14.52	0.82	12	0.02	284.00	5014.00	7820	20230405	-47.25	3715	20230825	11.04	5770	-28.51	20240115	4010	2.87	20240411	7250	-43.10	20230413	3715	11.04	20230825	2.37	N	309960	1000	232 억	78777	N	N	0	N	N
114	20240409	160946	57	100.00	KOSDAQ	금융	N	N	N	N	N	4115	-20	5	-0.48	146085365	35382	101.94	4110	4180	4110	5370	2895	4135	4128.85	0.35	-2038	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	955	14.49	0.82	12	0.15	284.00	5014.00	8780	20230404	-53.13	3715	20230825	10.77	5770	-28.68	20240115	4055	1.48	20240307	7250	-43.24	20230413	3715	10.77	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
115	20240409	150951	57	100.00	KOSDAQ	금융	N	N	N	N	N	4130	-5	5	-0.12	136853555	33140	95.48	4110	4180	4110	5370	2895	4135	4129.56	0.35	-1700	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	959	14.54	0.82	12	0.14	284.00	5014.00	8780	20230404	-52.96	3715	20230825	11.17	5770	-28.42	20240115	4055	1.85	20240307	7250	-43.03	20230413	3715	11.17	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
116	20240409	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	-15	5	-0.36	128130100	31024	89.39	4110	4180	4110	5370	2895	4135	4130.03	0.35	-1662	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	957	14.51	0.82	12	0.13	284.00	5014.00	8780	20230404	-53.08	3715	20230825	10.90	5770	-28.60	20240115	4055	1.60	20240307	7250	-43.17	20230413	3715	10.90	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
117	20240409	130949	57	100.00	KOSDAQ	금융	N	N	N	N	N	4125	-10	5	-0.24	123539730	29912	86.18	4110	4180	4110	5370	2895	4135	4130.11	0.35	-1225	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	958	14.52	0.82	12	0.13	284.00	5014.00	8780	20230404	-53.02	3715	20230825	11.04	5770	-28.51	20240115	4055	1.73	20240307	7250	-43.10	20230413	3715	11.04	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
118	20240409	120954	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	15	2	0.36	117296485	28400	81.83	4110	4180	4110	5370	2895	4135	4130.16	0.35	-508	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	964	14.61	0.83	12	0.12	284.00	5014.00	8780	20230404	-52.73	3715	20230825	11.71	5770	-28.08	20240115	4055	2.34	20240307	7250	-42.76	20230413	3715	11.71	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
119	20240409	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	4150	15	2	0.36	116780745	28275	81.47	4110	4180	4110	5370	2895	4135	4130.18	0.35	-508	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	964	14.61	0.83	12	0.12	284.00	5014.00	8780	20230404	-52.73	3715	20230825	11.71	5770	-28.08	20240115	4055	2.34	20240307	7250	-42.76	20230413	3715	11.71	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
120	20240409	100944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	10	2	0.24	55803810	13515	38.94	4110	4180	4110	5370	2895	4135	4129.03	0.35	-988	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	962	14.60	0.83	12	0.06	284.00	5014.00	8780	20230404	-52.79	3715	20230825	11.57	5770	-28.16	20240115	4055	2.22	20240307	7250	-42.83	20230413	3715	11.57	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
121	20240409	091004	57	100.00	KOSDAQ	금융	N	N	N	N	N	4120	-15	5	-0.36	5144800	1248	3.60	4110	4180	4110	5370	2895	4135	4122.44	0.35	84	4248	4191	4163	4106	4078	4177	4092	232	1235	1000	2560	5	1	23217239	957	14.51	0.82	12	0.01	284.00	5014.00	8780	20230404	-53.08	3715	20230825	10.90	5770	-28.60	20240115	4055	1.60	20240307	7250	-43.17	20230413	3715	10.90	20230825	2.39	N	309960	1000	232 억	80815	N	N	0	N	N
122	20240408	160944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4135	-115	5	-2.71	143456105	34432	269.11	4210	4220	4135	5520	2975	4250	4166.38	0.35	580	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	960	14.56	0.82	12	0.15	284.00	5014.00	8780	20230404	-52.90	3715	20230825	11.31	5770	-28.34	20240115	4055	1.97	20240307	7250	-42.97	20230413	3715	11.31	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
123	20240408	150952	57	100.00	KOSDAQ	금융	N	N	N	N	N	4145	-105	5	-2.47	127005195	30460	238.06	4210	4220	4140	5520	2975	4250	4169.57	0.35	1103	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	962	14.60	0.83	12	0.13	284.00	5014.00	8780	20230404	-52.79	3715	20230825	11.57	5770	-28.16	20240115	4055	2.22	20240307	7250	-42.83	20230413	3715	11.57	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
124	20240408	140951	57	100.00	KOSDAQ	금융	N	N	N	N	N	4160	-90	5	-2.12	97131595	23267	181.84	4210	4220	4140	5520	2975	4250	4174.65	0.35	980	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	966	14.65	0.83	12	0.10	284.00	5014.00	8780	20230404	-52.62	3715	20230825	11.98	5770	-27.90	20240115	4055	2.59	20240307	7250	-42.62	20230413	3715	11.98	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
125	20240408	130945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4185	-65	5	-1.53	92569810	22172	173.29	4210	4220	4140	5520	2975	4250	4175.08	0.35	980	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	972	14.74	0.83	12	0.10	284.00	5014.00	8780	20230404	-52.33	3715	20230825	12.65	5770	-27.47	20240115	4055	3.21	20240307	7250	-42.28	20230413	3715	12.65	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
126	20240408	120953	57	100.00	KOSDAQ	금융	N	N	N	N	N	4165	-85	5	-2.00	88140125	21111	164.99	4210	4220	4140	5520	2975	4250	4175.08	0.35	628	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	967	14.67	0.83	12	0.09	284.00	5014.00	8780	20230404	-52.56	3715	20230825	12.11	5770	-27.82	20240115	4055	2.71	20240307	7250	-42.55	20230413	3715	12.11	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
127	20240408	110955	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	-70	5	-1.65	82767635	19824	154.94	4210	4220	4140	5520	2975	4250	4175.12	0.35	611	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	970	14.72	0.83	12	0.09	284.00	5014.00	8780	20230404	-52.39	3715	20230825	12.52	5770	-27.56	20240115	4055	3.08	20240307	7250	-42.34	20230413	3715	12.52	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
128	20240408	100942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4170	-80	5	-1.88	76439505	18309	143.09	4210	4220	4140	5520	2975	4250	4174.97	0.35	611	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	968	14.68	0.83	12	0.08	284.00	5014.00	8780	20230404	-52.51	3715	20230825	12.25	5770	-27.73	20240115	4055	2.84	20240307	7250	-42.48	20230413	3715	12.25	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
129	20240408	090953	57	100.00	KOSDAQ	금융	N	N	N	N	N	4140	-110	5	-2.59	49699335	11878	92.83	4210	4220	4140	5520	2975	4250	4184.15	0.35	-275	4326	4287	4241	4202	4156	4307	4222	232	1270	1000	2630	5	1	23217239	961	14.58	0.83	12	0.05	284.00	5014.00	8780	20230404	-52.85	3715	20230825	11.44	5770	-28.25	20240115	4055	2.10	20240307	7250	-42.90	20230413	3715	11.44	20230825	2.38	N	309960	1000	232 억	80235	N	N	0	N	N
130	20240405	160948	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	-10	5	-0.23	52869675	12523	60.11	4195	4280	4195	5530	2985	4260	4221.81	0.34	161	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	987	14.96	0.85	12	0.05	284.00	5014.00	8780	20230404	-51.59	3715	20230825	14.40	5770	-26.34	20240115	4055	4.81	20240307	7820	-45.65	20230405	3715	14.40	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
131	20240405	150945	57	100.00	KOSDAQ	금융	N	N	N	N	N	4215	-45	5	-1.06	46227620	10955	52.58	4195	4280	4195	5530	2985	4260	4219.77	0.34	466	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	979	14.84	0.84	12	0.05	284.00	5014.00	8780	20230404	-51.99	3715	20230825	13.46	5770	-26.95	20240115	4055	3.95	20240307	7820	-46.10	20230405	3715	13.46	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
132	20240405	140942	57	100.00	KOSDAQ	금융	N	N	N	N	N	4210	-50	5	-1.17	39269590	9302	44.65	4195	4280	4195	5530	2985	4260	4221.63	0.34	-186	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	977	14.82	0.84	12	0.04	284.00	5014.00	8780	20230404	-52.05	3715	20230825	13.32	5770	-27.04	20240115	4055	3.82	20240307	7820	-46.16	20230405	3715	13.32	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
133	20240405	130939	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	-25	5	-0.59	30740355	7281	34.95	4195	4280	4195	5530	2985	4260	4222.00	0.34	-1054	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	983	14.91	0.84	12	0.03	284.00	5014.00	8780	20230404	-51.77	3715	20230825	14.00	5770	-26.60	20240115	4055	4.44	20240307	7820	-45.84	20230405	3715	14.00	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
134	20240405	120944	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	20	2	0.47	30114180	7133	34.24	4195	4280	4195	5530	2985	4260	4221.81	0.34	-1007	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	994	15.07	0.85	12	0.03	284.00	5014.00	8780	20230404	-51.25	3715	20230825	15.21	5770	-25.82	20240115	4055	5.55	20240307	7820	-45.27	20230405	3715	15.21	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
135	20240405	110950	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	-15	5	-0.35	22595715	5352	25.69	4195	4260	4195	5530	2985	4260	4221.92	0.34	-707	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	986	14.95	0.85	12	0.02	284.00	5014.00	8780	20230404	-51.65	3715	20230825	14.27	5770	-26.43	20240115	4055	4.69	20240307	7820	-45.72	20230405	3715	14.27	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
136	20240405	100825	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	-5	5	-0.12	15757765	3731	17.91	4195	4260	4195	5530	2985	4260	4223.47	0.34	-204	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	988	14.98	0.85	12	0.02	284.00	5014.00	8780	20230404	-51.54	3715	20230825	14.54	5770	-26.26	20240115	4055	4.93	20240307	7820	-45.59	20230405	3715	14.54	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
137	20240405	090932	57	100.00	KOSDAQ	금융	N	N	N	N	N	4225	-35	5	-0.82	6156435	1461	7.01	4195	4225	4195	5530	2985	4260	4213.85	0.34	208	4326	4292	4246	4212	4166	4310	4230	232	1270	1000	2640	5	1	23217239	981	14.88	0.84	12	0.01	284.00	5014.00	8780	20230404	-51.88	3715	20230825	13.73	5770	-26.78	20240115	4055	4.19	20240307	7820	-45.97	20230405	3715	13.73	20230825	2.43	N	309960	1000	232 억	80074	N	N	9	N	N
138	20240404	160929	57	100.00	KOSDAQ	금융	N	N	N	N	N	4260	5	2	0.12	87638495	20759	88.88	4255	4280	4200	5530	2980	4255	4221.71	0.36	-3270	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	989	15.00	0.85	12	0.09	284.00	5014.00	10400	20230330	-59.04	3715	20230825	14.67	5770	-26.17	20240115	4055	5.06	20240307	8780	-51.48	20230404	3715	14.67	20230825	2.48	N	309960	1000	232 억	83344	N	N	9	N	N
139	20240404	150927	57	100.00	KOSDAQ	금융	N	N	N	N	N	4220	-35	5	-0.82	83340555	19748	84.55	4255	4280	4200	5530	2980	4255	4220.20	0.36	-2962	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	980	14.86	0.84	12	0.09	284.00	5014.00	10400	20230330	-59.42	3715	20230825	13.59	5770	-26.86	20240115	4055	4.07	20240307	8780	-51.94	20230404	3715	13.59	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
140	20240404	140933	57	100.00	KOSDAQ	금융	N	N	N	N	N	4205	-50	5	-1.18	74334350	17609	75.39	4255	4280	4200	5530	2980	4255	4221.38	0.36	-2212	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	976	14.81	0.84	12	0.08	284.00	5014.00	10400	20230330	-59.57	3715	20230825	13.19	5770	-27.12	20240115	4055	3.70	20240307	8780	-52.11	20230404	3715	13.19	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
141	20240404	130922	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	-20	5	-0.47	67016400	15868	67.94	4255	4280	4200	5530	2980	4255	4223.37	0.36	-2128	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	983	14.91	0.84	12	0.07	284.00	5014.00	10400	20230330	-59.28	3715	20230825	14.00	5770	-26.60	20240115	4055	4.44	20240307	8780	-51.77	20230404	3715	14.00	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
142	20240404	120928	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	-55	5	-1.29	55753835	13193	56.49	4255	4280	4200	5530	2980	4255	4226.02	0.36	-1620	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	975	14.79	0.84	12	0.06	284.00	5014.00	10400	20230330	-59.62	3715	20230825	13.06	5770	-27.21	20240115	4055	3.58	20240307	8780	-52.16	20230404	3715	13.06	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
143	20240404	110930	57	100.00	KOSDAQ	금융	N	N	N	N	N	4235	-20	5	-0.47	37897390	8952	38.33	4255	4280	4210	5530	2980	4255	4233.40	0.36	-1384	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	983	14.91	0.84	12	0.04	284.00	5014.00	10400	20230330	-59.28	3715	20230825	14.00	5770	-26.60	20240115	4055	4.44	20240307	8780	-51.77	20230404	3715	14.00	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
144	20240404	100928	57	100.00	KOSDAQ	금융	N	N	N	N	N	4240	-15	5	-0.35	17861405	4211	18.03	4255	4280	4235	5530	2980	4255	4241.61	0.36	-817	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	984	14.93	0.85	12	0.02	284.00	5014.00	10400	20230330	-59.23	3715	20230825	14.13	5770	-26.52	20240115	4055	4.56	20240307	8780	-51.71	20230404	3715	14.13	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
145	20240404	090931	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	25	2	0.59	621840	146	0.63	4255	4280	4255	5530	2980	4255	4259.18	0.36	6	4338	4296	4263	4221	4188	4280	4205	232	1275	1000	2630	5	1	23217239	994	15.07	0.85	12	0.00	284.00	5014.00	10400	20230330	-58.85	3715	20230825	15.21	5770	-25.82	20240115	4055	5.55	20240307	8780	-51.25	20230404	3715	15.21	20230825	2.48	N	309960	1000	232 억	83344	N	N	218	N	N
146	20240403	160926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	-65	5	-1.50	99718755	23342	30.66	4305	4305	4230	5610	3025	4320	4272.08	0.35	2810	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	988	14.98	0.85	12	0.10	284.00	5014.00	10400	20230330	-59.09	3715	20230825	14.54	5770	-26.26	20240115	4055	4.93	20240307	8780	-51.54	20230404	3715	14.54	20230825	2.50	N	309960	1000	232 억	80420	N	N	218	N	N
147	20240403	150926	57	100.00	KOSDAQ	금융	N	N	N	N	N	4285	-35	5	-0.81	91598455	21440	28.16	4305	4305	4230	5610	3025	4320	4272.32	0.35	3278	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	995	15.09	0.85	12	0.09	284.00	5014.00	10400	20230330	-58.80	3715	20230825	15.34	5770	-25.74	20240115	4055	5.67	20240307	8780	-51.20	20230404	3715	15.34	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
148	20240403	140916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4300	-20	5	-0.46	80526765	18843	24.75	4305	4305	4230	5610	3025	4320	4273.56	0.35	3278	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	998	15.14	0.86	12	0.08	284.00	5014.00	10400	20230330	-58.65	3715	20230825	15.75	5770	-25.48	20240115	4055	6.04	20240307	8780	-51.03	20230404	3715	15.75	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
149	20240403	130922	57	100.00	KOSDAQ	금융	N	N	N	N	N	4280	-40	5	-0.93	71553680	16747	21.99	4305	4305	4230	5610	3025	4320	4272.63	0.35	3093	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	994	15.07	0.85	12	0.07	284.00	5014.00	10400	20230330	-58.85	3715	20230825	15.21	5770	-25.82	20240115	4055	5.55	20240307	8780	-51.25	20230404	3715	15.21	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
150	20240403	120915	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	-65	5	-1.50	62508880	14633	19.22	4305	4305	4230	5610	3025	4320	4271.77	0.35	2623	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	988	14.98	0.85	12	0.06	284.00	5014.00	10400	20230330	-59.09	3715	20230825	14.54	5770	-26.26	20240115	4055	4.93	20240307	8780	-51.54	20230404	3715	14.54	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
151	20240403	110923	57	100.00	KOSDAQ	금융	N	N	N	N	N	4275	-45	5	-1.04	35995555	8421	11.06	4305	4305	4230	5610	3025	4320	4274.50	0.35	1719	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	993	15.05	0.85	12	0.04	284.00	5014.00	10400	20230330	-58.89	3715	20230825	15.07	5770	-25.91	20240115	4055	5.43	20240307	8780	-51.31	20230404	3715	15.07	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
152	20240403	100921	57	100.00	KOSDAQ	금융	N	N	N	N	N	4295	-25	5	-0.58	27790495	6504	8.54	4305	4305	4230	5610	3025	4320	4272.83	0.35	1707	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	997	15.12	0.86	12	0.03	284.00	5014.00	10400	20230330	-58.70	3715	20230825	15.61	5770	-25.56	20240115	4055	5.92	20240307	8780	-51.08	20230404	3715	15.61	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
153	20240403	090924	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	-75	5	-1.74	7352390	1725	2.27	4305	4305	4230	5610	3025	4320	4262.26	0.35	-347	4423	4371	4298	4246	4173	4397	4272	232	1290	1000	2670	5	1	23217239	986	14.95	0.85	12	0.01	284.00	5014.00	10400	20230330	-59.18	3715	20230825	14.27	5770	-26.43	20240115	4055	4.69	20240307	8780	-51.65	20230404	3715	14.27	20230825	2.50	N	309960	1000	232 억	80420	N	N	84	N	N
154	20240402	160909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4320	140	2	3.35	325054415	75797	488.63	4290	4350	4225	5430	2930	4180	4289.00	0.29	13661	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	1003	15.21	0.86	12	0.33	284.00	5014.00	10400	20230330	-58.46	3715	20230825	16.29	5770	-25.13	20240115	4055	6.54	20240307	8780	-50.80	20230404	3715	16.29	20230825	2.51	N	309960	1000	232 억	66873	N	N	84	N	N
155	20240402	150916	57	100.00	KOSDAQ	금융	N	N	N	N	N	4255	75	2	1.79	284996765	66502	428.71	4290	4350	4225	5430	2930	4180	4286.34	0.29	12131	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	988	14.98	0.85	12	0.29	284.00	5014.00	10400	20230330	-59.09	3715	20230825	14.54	5770	-26.26	20240115	4055	4.93	20240307	8780	-51.54	20230404	3715	14.54	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
156	20240402	140919	57	100.00	KOSDAQ	금융	N	N	N	N	N	4270	90	2	2.15	257756385	60111	387.51	4290	4350	4225	5430	2930	4180	4288.91	0.29	10524	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	991	15.04	0.85	12	0.26	284.00	5014.00	10400	20230330	-58.94	3715	20230825	14.94	5770	-26.00	20240115	4055	5.30	20240307	8780	-51.37	20230404	3715	14.94	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
157	20240402	130905	57	100.00	KOSDAQ	금융	N	N	N	N	N	4300	120	2	2.87	247715420	57764	372.38	4290	4350	4225	5430	2930	4180	4289.35	0.29	9807	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	998	15.14	0.86	12	0.25	284.00	5014.00	10400	20230330	-58.65	3715	20230825	15.75	5770	-25.48	20240115	4055	6.04	20240307	8780	-51.03	20230404	3715	15.75	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
158	20240402	120904	57	100.00	KOSDAQ	금융	N	N	N	N	N	4310	130	2	3.11	240209280	56020	361.14	4290	4350	4225	5430	2930	4180	4288.89	0.29	9459	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	1001	15.18	0.86	12	0.24	284.00	5014.00	10400	20230330	-58.56	3715	20230825	16.02	5770	-25.30	20240115	4055	6.29	20240307	8780	-50.91	20230404	3715	16.02	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
159	20240402	110907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4290	110	2	2.63	135466030	31747	204.66	4290	4310	4225	5430	2930	4180	4268.44	0.29	-4059	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	996	15.11	0.86	12	0.14	284.00	5014.00	10400	20230330	-58.75	3715	20230825	15.48	5770	-25.65	20240115	4055	5.80	20240307	8780	-51.14	20230404	3715	15.48	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
160	20240402	100909	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	70	2	1.67	106399780	24948	160.83	4290	4310	4225	5430	2930	4180	4266.60	0.29	-4627	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	987	14.96	0.85	12	0.11	284.00	5014.00	10400	20230330	-59.13	3715	20230825	14.40	5770	-26.34	20240115	4055	4.81	20240307	8780	-51.59	20230404	3715	14.40	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
161	20240402	090906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4250	70	2	1.67	50595705	11879	76.58	4290	4290	4230	5430	2930	4180	4262.74	0.29	-3040	4290	4235	4190	4135	4090	4262	4162	232	1250	1000	2590	5	1	23217239	987	14.96	0.85	12	0.05	284.00	5014.00	10400	20230330	-59.13	3715	20230825	14.40	5770	-26.34	20240115	4055	4.81	20240307	8780	-51.59	20230404	3715	14.40	20230825	2.51	N	309960	1000	232 억	66873	N	N	26	N	N
162	20240401	160906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	15	2	0.36	64391785	15450	37.54	4150	4245	4145	5410	2920	4165	4167.75	0.28	1680	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	970	14.72	0.83	12	0.07	284.00	5014.00	10400	20230330	-59.81	3715	20230825	12.52	5770	-27.56	20240115	4055	3.08	20240307	8780	-52.39	20230404	3715	12.52	20230825	2.53	N	309960	1000	232 억	65193	N	N	26	N	N
163	20240401	150907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4180	15	2	0.36	61624235	14788	35.93	4150	4245	4145	5410	2920	4165	4167.18	0.28	1425	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	970	14.72	0.83	12	0.06	284.00	5014.00	10400	20230330	-59.81	3715	20230825	12.52	5770	-27.56	20240115	4055	3.08	20240307	8780	-52.39	20230404	3715	12.52	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
164	20240401	140902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	30	2	0.72	58881430	14134	34.34	4150	4245	4145	5410	2920	4165	4165.94	0.28	1357	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	974	14.77	0.84	12	0.06	284.00	5014.00	10400	20230330	-59.66	3715	20230825	12.92	5770	-27.30	20240115	4055	3.45	20240307	8780	-52.22	20230404	3715	12.92	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
165	20240401	130859	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	30	2	0.72	55890105	13420	32.61	4150	4245	4145	5410	2920	4165	4164.69	0.28	1382	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	974	14.77	0.84	12	0.06	284.00	5014.00	10400	20230330	-59.66	3715	20230825	12.92	5770	-27.30	20240115	4055	3.45	20240307	8780	-52.22	20230404	3715	12.92	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
166	20240401	120907	57	100.00	KOSDAQ	금융	N	N	N	N	N	4200	35	2	0.84	54289915	13039	31.68	4150	4245	4145	5410	2920	4165	4163.66	0.28	1344	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	975	14.79	0.84	12	0.06	284.00	5014.00	10400	20230330	-59.62	3715	20230825	13.06	5770	-27.21	20240115	4055	3.58	20240307	8780	-52.16	20230404	3715	13.06	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
167	20240401	110906	57	100.00	KOSDAQ	금융	N	N	N	N	N	4195	30	2	0.72	52167530	12532	30.45	4150	4245	4145	5410	2920	4165	4162.75	0.28	1384	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	974	14.77	0.84	12	0.05	284.00	5014.00	10400	20230330	-59.66	3715	20230825	12.92	5770	-27.30	20240115	4055	3.45	20240307	8780	-52.22	20230404	3715	12.92	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
168	20240401	100902	57	100.00	KOSDAQ	금융	N	N	N	N	N	4175	10	2	0.24	42249885	10157	24.68	4150	4245	4145	5410	2920	4165	4159.68	0.28	1583	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	969	14.70	0.83	12	0.04	284.00	5014.00	10400	20230330	-59.86	3715	20230825	12.38	5770	-27.64	20240115	4055	2.96	20240307	8780	-52.45	20230404	3715	12.38	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N
169	20240401	090901	57	100.00	KOSDAQ	금융	N	N	N	N	N	4245	80	2	1.92	22524280	5425	13.18	4150	4245	4150	5410	2920	4165	4151.94	0.28	-221	4321	4242	4196	4117	4071	4220	4095	232	1245	1000	2580	5	1	23217239	986	14.95	0.85	12	0.02	284.00	5014.00	10400	20230330	-59.18	3715	20230825	14.27	5770	-26.43	20240115	4055	4.69	20240307	8780	-51.65	20230404	3715	14.27	20230825	2.53	N	309960	1000	232 억	65193	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History