KissMeData/471050/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	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	24674770	10633	49.58	2290	2335	2290	3015	1625	2320	2320.58	0.49	0	100	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.18	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
3	20240430	151415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	24674770	10633	49.58	2290	2335	2290	3015	1625	2320	2320.58	0.49	0	100	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.18	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
4	20240430	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	21444945	9235	43.06	2290	2335	2290	3015	1625	2320	2322.14	0.49	0	100	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	140	-39.07	1.40	12	0.15	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
5	20240430	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	16572335	7122	33.21	2290	2335	2290	3015	1625	2320	2326.92	0.49	0	-40	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	140	-39.15	1.40	12	0.12	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
6	20240430	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	13537595	5810	27.09	2290	2335	2290	3015	1625	2320	2330.05	0.49	0	-40	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.10	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
7	20240430	111407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	13532935	5808	27.08	2290	2335	2290	3015	1625	2320	2330.05	0.49	0	-40	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	140	-39.07	1.40	12	0.10	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
8	20240430	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	445045	192	0.90	2290	2335	2290	3015	1625	2320	2317.94	0.49	0	-10	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
9	20240430	091418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	27525	12	0.06	2290	2295	2290	3015	1625	2320	2293.75	0.49	0	0	2370	2345	2310	2285	2250	2357	2297	6	695	100	1620	5	1	6060000	139	-38.90	1.39	12	0.00	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		29423	N	N	0	N	00	N
10	20240429	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	49453540	21448	71.59	2310	2335	2275	3000	1620	2310	2305.74	0.49	0	-57	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.35	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
11	20240429	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	48335465	20962	69.97	2310	2335	2275	3000	1620	2310	2305.86	0.49	0	-57	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	139	-38.90	1.39	12	0.35	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
12	20240429	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	48282680	20939	69.89	2310	2335	2275	3000	1620	2310	2305.87	0.49	0	-49	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	139	-38.90	1.39	12	0.35	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
13	20240429	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	46947920	20359	67.96	2310	2335	2275	3000	1620	2310	2306.00	0.49	0	-44	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	139	-38.90	1.39	12	0.34	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
14	20240429	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	41182675	17848	59.58	2310	2335	2275	3000	1620	2310	2307.41	0.49	0	-42	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	140	-39.24	1.40	12	0.29	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
15	20240429	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	29368150	12709	42.42	2310	2335	2275	3000	1620	2310	2310.82	0.49	0	-42	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.21	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
16	20240429	101404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	10327200	4481	14.96	2310	2320	2275	3000	1620	2310	2304.66	0.49	0	-42	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.07	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
17	20240429	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-15	5	-0.65	192810	84	0.28	2310	2310	2295	3000	1620	2310	2295.36	0.49	0	0	2356	2332	2311	2287	2266	2332	2287	6	690	100	1610	5	1	6060000	139	-38.90	1.39	12	0.00	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		29465	N	N	0	N	00	N
18	20240426	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	68868285	29683	128.59	2310	2335	2290	2975	1605	2290	2320.13	0.50	0	-738	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.15	1.40	12	0.49	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
19	20240426	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	68863665	29681	128.58	2310	2335	2290	2975	1605	2290	2320.13	0.50	0	-738	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.07	1.40	12	0.49	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
20	20240426	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	64173870	27649	119.78	2310	2335	2290	2975	1605	2290	2321.02	0.50	0	-737	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.15	1.40	12	0.46	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
21	20240426	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	61813100	26627	115.35	2310	2335	2290	2975	1605	2290	2321.44	0.50	0	-737	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.07	1.40	12	0.44	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
22	20240426	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	58071070	25003	108.31	2310	2335	2290	2975	1605	2290	2322.56	0.50	0	-737	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.07	1.40	12	0.41	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
23	20240426	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	54523700	23464	101.65	2310	2335	2290	2975	1605	2290	2323.72	0.50	0	-738	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	140	-39.24	1.40	12	0.39	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
24	20240426	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	45	2	1.97	39634775	17014	73.70	2310	2335	2290	2975	1605	2290	2329.54	0.50	0	-739	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	142	-39.58	1.41	12	0.28	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
25	20240426	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	389500	170	0.74	2310	2310	2290	2975	1605	2290	2291.18	0.50	0	0	2336	2312	2286	2262	2236	2325	2275	6	685	100	1600	5	1	6060000	139	-38.81	1.39	12	0.00	-59.00	1652.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		30203	N	N	0	N	00	N
26	20240425	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	52636785	23084	35.10	2270	2310	2260	2940	1590	2265	2280.23	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.81	1.39	12	0.38	-59.00	1652.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
27	20240425	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	52166335	22879	34.79	2270	2310	2260	2940	1590	2265	2280.10	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.81	1.39	12	0.38	-59.00	1652.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
28	20240425	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	49862595	21873	33.26	2270	2310	2260	2940	1590	2265	2279.64	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.81	1.39	12	0.36	-59.00	1652.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
29	20240425	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	25	2	1.10	46914945	20588	31.30	2270	2310	2260	2940	1590	2265	2278.75	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.81	1.39	12	0.34	-59.00	1652.00	6500	20240124	-64.77	2060	20240125	11.17	6500	-64.77	20240124	2060	11.17	20240125	6500	-64.77	20240124	2060	11.17	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
30	20240425	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	46463815	20391	31.00	2270	2310	2260	2940	1590	2265	2278.64	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.90	1.39	12	0.34	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
31	20240425	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	34516240	15205	23.12	2270	2300	2260	2940	1590	2265	2270.06	0.50	0	455	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	138	-38.47	1.37	12	0.25	-59.00	1652.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
32	20240425	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	31083590	13695	20.82	2270	2300	2260	2940	1590	2265	2269.70	0.50	0	455	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	138	-38.47	1.37	12	0.23	-59.00	1652.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
33	20240425	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	30	2	1.32	4349495	1909	2.90	2270	2295	2270	2940	1590	2265	2278.42	0.50	0	-203	2381	2322	2286	2227	2191	2305	2210	6	675	100	1580	5	1	6060000	139	-38.90	1.39	12	0.03	-59.00	1652.00	6500	20240124	-64.69	2060	20240125	11.41	6500	-64.69	20240124	2060	11.41	20240125	6500	-64.69	20240124	2060	11.41	20240125	0.00	N	471050	100	6 억		30406	N	N	0	N	00	N
34	20240424	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-70	5	-3.00	150306810	65761	436.37	2300	2345	2250	3035	1635	2335	2285.66	0.51	0	-372	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	137	-38.39	1.37	12	1.09	-59.00	1652.00	6500	20240124	-65.15	2060	20240125	9.95	6500	-65.15	20240124	2060	9.95	20240125	6500	-65.15	20240124	2060	9.95	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
35	20240424	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-65	5	-2.78	126399910	55190	366.22	2300	2345	2250	3035	1635	2335	2290.27	0.51	0	1201	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	138	-38.47	1.37	12	0.91	-59.00	1652.00	6500	20240124	-65.08	2060	20240125	10.19	6500	-65.08	20240124	2060	10.19	20240125	6500	-65.08	20240124	2060	10.19	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
36	20240424	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-75	5	-3.21	79047740	34314	227.70	2300	2345	2260	3035	1635	2335	2303.66	0.51	0	1766	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	137	-38.31	1.37	12	0.57	-59.00	1652.00	6500	20240124	-65.23	2060	20240125	9.71	6500	-65.23	20240124	2060	9.71	20240125	6500	-65.23	20240124	2060	9.71	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
37	20240424	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	28598245	12276	81.46	2300	2345	2300	3035	1635	2335	2329.61	0.51	0	-430	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	141	-39.49	1.41	12	0.20	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
38	20240424	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	22524605	9671	64.17	2300	2345	2300	3035	1635	2335	2329.09	0.51	0	-430	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	141	-39.49	1.41	12	0.16	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
39	20240424	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	19996220	8586	56.97	2300	2345	2300	3035	1635	2335	2328.93	0.51	0	-430	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	142	-39.58	1.41	12	0.14	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
40	20240424	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	6742880	2913	19.33	2300	2335	2300	3035	1635	2335	2314.75	0.51	0	0	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	142	-39.58	1.41	12	0.05	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
41	20240424	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-35	5	-1.50	2288500	995	6.60	2300	2300	2300	3035	1635	2335	2300.00	0.51	0	1	2368	2351	2328	2311	2288	2360	2320	6	700	100	1630	5	1	6060000	139	-38.98	1.39	12	0.02	-59.00	1652.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
42	20240423	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	34952935	15070	144.88	2320	2345	2305	3015	1625	2320	2319.37	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	142	-39.58	1.41	12	0.25	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
43	20240423	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	34950600	15069	144.87	2320	2345	2305	3015	1625	2320	2319.37	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.25	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
44	20240423	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	34834835	15019	144.39	2320	2345	2305	3015	1625	2320	2319.38	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	142	-39.75	1.42	12	0.25	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
45	20240423	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	23823165	10313	99.14	2320	2330	2305	3015	1625	2320	2310.01	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	140	-39.15	1.40	12	0.17	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
46	20240423	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	20991105	9087	87.36	2320	2330	2305	3015	1625	2320	2310.01	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	140	-39.15	1.40	12	0.15	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
47	20240423	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	10773975	4664	44.84	2320	2330	2305	3015	1625	2320	2310.03	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	140	-39.15	1.40	12	0.08	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
48	20240423	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	37190	16	0.15	2320	2330	2320	3015	1625	2320	2324.38	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
49	20240423	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	4640	2	0.02	2320	2320	2320	3015	1625	2320	2320.00	0.51	0	0	2360	2340	2315	2295	2270	2350	2305	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
50	20240422	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	40	2	1.75	24055195	10402	30.93	2300	2335	2290	2960	1600	2280	2312.55	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	141	-39.32	1.40	12	0.17	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
51	20240422	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	25	2	1.10	23347475	10095	30.02	2300	2335	2290	2960	1600	2280	2312.78	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	140	-39.07	1.40	12	0.17	-59.00	1652.00	6500	20240124	-64.54	2060	20240125	11.89	6500	-64.54	20240124	2060	11.89	20240125	6500	-64.54	20240124	2060	11.89	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
52	20240422	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	45	2	1.97	12777475	5518	16.41	2300	2335	2290	2960	1600	2280	2315.60	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	141	-39.41	1.41	12	0.09	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
53	20240422	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	40	2	1.75	11125375	4806	14.29	2300	2335	2290	2960	1600	2280	2314.89	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	141	-39.32	1.40	12	0.08	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
54	20240422	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	35	2	1.54	9318645	4026	11.97	2300	2335	2290	2960	1600	2280	2314.62	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	140	-39.24	1.40	12	0.07	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
55	20240422	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	35	2	1.54	8587100	3710	11.03	2300	2335	2290	2960	1600	2280	2314.58	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	140	-39.24	1.40	12	0.06	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
56	20240422	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	35	2	1.54	338550	147	0.44	2300	2335	2290	2960	1600	2280	2303.06	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	140	-39.24	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
57	20240422	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	64585	28	0.08	2300	2335	2300	2960	1600	2280	2306.61	0.51	0	0	2380	2330	2295	2245	2210	2312	2227	6	680	100	1590	5	1	6060000	139	-38.98	1.39	12	0.00	-59.00	1652.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		30778	N	N	0	N	00	N
58	20240419	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-65	5	-2.77	77136690	33630	263.74	2320	2345	2260	3045	1645	2345	2293.76	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	138	-38.64	1.38	12	0.55	-59.00	1652.00	6500	20240124	-64.92	2060	20240125	10.68	6500	-64.92	20240124	2060	10.68	20240125	6500	-64.92	20240124	2060	10.68	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
59	20240419	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	12346860	5295	41.53	2320	2345	2320	3045	1645	2345	2331.80	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	142	-39.66	1.42	12	0.09	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
60	20240419	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	6674760	2870	22.51	2320	2345	2320	3045	1645	2345	2325.70	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	142	-39.66	1.42	12	0.05	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
61	20240419	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	6644340	2857	22.41	2320	2345	2320	3045	1645	2345	2325.64	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	142	-39.66	1.42	12	0.05	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
62	20240419	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	6625680	2849	22.34	2320	2345	2320	3045	1645	2345	2325.62	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	141	-39.49	1.41	12	0.05	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
63	20240419	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	5856875	2519	19.76	2320	2345	2320	3045	1645	2345	2325.08	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	141	-39.41	1.41	12	0.04	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
64	20240419	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	1076675	463	3.63	2320	2345	2320	3045	1645	2345	2325.43	0.51	0	-38	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	141	-39.41	1.41	12	0.01	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
65	20240419	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	83830	36	0.28	2320	2345	2320	3045	1645	2345	2328.61	0.51	0	-21	2371	2357	2336	2322	2301	2365	2330	6	700	100	1640	5	1	6060000	141	-39.41	1.41	12	0.00	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30816	N	N	0	N	00	N
66	20240418	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	25	2	1.08	29726765	12751	371.42	2320	2350	2315	3015	1625	2320	2331.33	0.51	0	13	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	142	-39.75	1.42	12	0.21	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
67	20240418	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	27399415	11750	342.27	2320	2350	2315	3015	1625	2320	2331.87	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.19	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
68	20240418	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	20368370	8726	254.18	2320	2350	2315	3015	1625	2320	2334.22	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	142	-39.83	1.42	12	0.14	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
69	20240418	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	11347725	4869	141.83	2320	2340	2315	3015	1625	2320	2330.61	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.08	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
70	20240418	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	11333745	4863	141.65	2320	2340	2315	3015	1625	2320	2330.61	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.08	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
71	20240418	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	11228885	4818	140.34	2320	2340	2315	3015	1625	2320	2330.61	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	142	-39.66	1.42	12	0.08	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
72	20240418	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	4179350	1800	52.43	2320	2335	2315	3015	1625	2320	2321.86	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	142	-39.58	1.41	12	0.03	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
73	20240418	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	13920	6	0.17	2320	2320	2320	3015	1625	2320	2320.00	0.51	0	0	2386	2352	2336	2302	2286	2345	2295	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
74	20240417	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	7982180	3433	28.20	2325	2370	2320	3020	1630	2325	2325.13	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.06	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
75	20240417	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	7982180	3433	28.20	2325	2370	2320	3020	1630	2325	2325.13	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.06	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
76	20240417	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	7689850	3307	27.17	2325	2370	2320	3020	1630	2325	2325.33	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.05	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
77	20240417	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2242480	959	7.88	2325	2370	2320	3020	1630	2325	2338.35	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.02	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
78	20240417	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	2191280	937	7.70	2325	2370	2320	3020	1630	2325	2338.61	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.02	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
79	20240417	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	2128600	910	7.48	2325	2370	2320	3020	1630	2325	2339.12	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	142	-39.58	1.41	12	0.02	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
80	20240417	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	2039685	872	7.16	2325	2370	2320	3020	1630	2325	2339.09	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	142	-39.66	1.42	12	0.01	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
81	20240417	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	40	2	1.72	711425	301	2.47	2325	2370	2325	3020	1630	2325	2363.54	0.51	0	0	2391	2357	2336	2302	2281	2347	2292	6	695	100	1620	5	1	6060000	143	-40.08	1.43	12	0.00	-59.00	1652.00	6500	20240124	-63.62	2060	20240125	14.81	6500	-63.62	20240124	2060	14.81	20240125	6500	-63.62	20240124	2060	14.81	20240125	0.00	N	471050	100	6 억		30803	N	N	0	N	00	N
82	20240416	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	27946960	11972	69.71	2345	2370	2315	3015	1625	2320	2334.36	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.20	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
83	20240416	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	26877515	11513	67.03	2345	2370	2315	3015	1625	2320	2334.54	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.19	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
84	20240416	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	25951145	11115	64.72	2345	2370	2315	3015	1625	2320	2334.79	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.18	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
85	20240416	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	25623320	10974	63.90	2345	2370	2315	3015	1625	2320	2334.91	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.18	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
86	20240416	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	23398230	10019	58.33	2345	2370	2315	3015	1625	2320	2335.39	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.17	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
87	20240416	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	19673775	8416	49.00	2345	2370	2315	3015	1625	2320	2337.66	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.14	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
88	20240416	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	12544565	5354	31.17	2345	2370	2315	3015	1625	2320	2343.03	0.51	0	63	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	142	-39.66	1.42	12	0.09	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
89	20240416	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	50	2	2.16	6661505	2815	16.39	2345	2370	2345	3015	1625	2320	2366.43	0.51	0	-397	2373	2346	2328	2301	2283	2360	2315	6	695	100	1620	5	1	6060000	144	-40.17	1.43	12	0.05	-59.00	1652.00	6500	20240124	-63.54	2060	20240125	15.05	6500	-63.54	20240124	2060	15.05	20240125	6500	-63.54	20240124	2060	15.05	20240125	0.00	N	471050	100	6 억		30740	N	N	0	N	00	N
90	20240415	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	39741490	17175	89.95	2310	2355	2310	3000	1620	2310	2313.91	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.28	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
91	20240415	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	39739170	17174	89.95	2310	2355	2310	3000	1620	2310	2313.91	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	140	-39.15	1.40	12	0.28	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
92	20240415	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	22789730	9837	51.52	2310	2355	2310	3000	1620	2310	2316.74	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	140	-39.15	1.40	12	0.16	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
93	20240415	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	15052080	6491	34.00	2310	2355	2310	3000	1620	2310	2318.92	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.11	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
94	20240415	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	14978140	6459	33.83	2310	2355	2310	3000	1620	2310	2318.96	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	140	-39.15	1.40	12	0.11	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
95	20240415	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	7612430	3281	17.18	2310	2355	2310	3000	1620	2310	2320.16	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.05	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
96	20240415	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	2136720	921	4.82	2310	2355	2310	3000	1620	2310	2320.00	0.51	0	-12	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	141	-39.32	1.40	12	0.02	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
97	20240415	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	45	2	1.95	256500	111	0.58	2310	2355	2310	3000	1620	2310	2310.81	0.51	0	-11	2390	2350	2325	2285	2260	2337	2272	6	690	100	1610	5	1	6060000	143	-39.92	1.43	12	0.00	-59.00	1652.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		30752	N	N	0	N	00	N
98	20240412	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	44591295	19093	70.06	2350	2365	2300	3060	1650	2355	2335.48	0.51	0	-288	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	140	-39.15	1.40	12	0.32	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
99	20240412	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	43431635	18591	68.22	2350	2365	2300	3060	1650	2355	2336.16	0.51	0	-288	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	140	-39.15	1.40	12	0.31	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
100	20240412	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-45	5	-1.91	41443030	17734	65.07	2350	2365	2300	3060	1650	2355	2336.93	0.51	0	-236	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	140	-39.15	1.40	12	0.29	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
101	20240412	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-30	5	-1.27	34011325	14519	53.28	2350	2365	2320	3060	1650	2355	2342.54	0.51	0	-122	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	141	-39.41	1.41	12	0.24	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
102	20240412	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-35	5	-1.49	30294875	12934	47.46	2350	2365	2320	3060	1650	2355	2342.27	0.51	0	-37	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	141	-39.32	1.40	12	0.21	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
103	20240412	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-35	5	-1.49	30157780	12875	47.24	2350	2365	2320	3060	1650	2355	2342.35	0.51	0	-37	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	141	-39.32	1.40	12	0.21	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
104	20240412	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	1825150	776	2.85	2350	2365	2350	3060	1650	2355	2352.00	0.51	0	-37	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	142	-39.83	1.42	12	0.01	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
105	20240412	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	1099800	468	1.72	2350	2350	2350	3060	1650	2355	2350.00	0.51	0	-21	2378	2366	2348	2336	2318	2372	2342	6	705	100	1640	5	1	6060000	142	-39.83	1.42	12	0.01	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		31040	N	N	0	N	00	N
106	20240411	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	25	2	1.07	63947035	27247	379.91	2350	2360	2330	3025	1635	2330	2346.94	0.51	0	-149	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	143	-39.92	1.43	12	0.45	-59.00	1652.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
107	20240411	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	25	2	1.07	63525485	27068	377.41	2350	2355	2330	3025	1635	2330	2346.89	0.51	0	-149	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	143	-39.92	1.43	12	0.45	-59.00	1652.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
108	20240411	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	31736740	13553	188.97	2350	2350	2330	3025	1635	2330	2341.68	0.51	0	-149	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	142	-39.75	1.42	12	0.22	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
109	20240411	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	18105295	7740	107.92	2350	2350	2330	3025	1635	2330	2339.19	0.51	0	-149	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	142	-39.58	1.41	12	0.13	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
110	20240411	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	14203410	6069	84.62	2350	2350	2330	3025	1635	2330	2340.32	0.51	0	-98	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	142	-39.58	1.41	12	0.10	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
111	20240411	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	7112015	3032	42.28	2350	2350	2330	3025	1635	2330	2345.65	0.51	0	-29	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	141	-39.49	1.41	12	0.05	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
112	20240411	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	3176790	1357	18.92	2350	2350	2330	3025	1635	2330	2341.04	0.51	0	-29	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	142	-39.75	1.42	12	0.02	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
113	20240411	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	9400	4	0.06	2350	2350	2350	3025	1635	2330	2350.00	0.51	0	0	2363	2346	2323	2306	2283	2355	2315	6	695	100	1630	5	1	6060000	142	-39.83	1.42	12	0.00	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		31189	N	N	0	N	00	N
114	20240409	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	16579405	7172	44.71	2310	2340	2300	3015	1625	2320	2311.69	0.53	0	-1216	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.12	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
115	20240409	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	16570080	7168	44.69	2310	2340	2300	3015	1625	2320	2311.67	0.53	0	-1215	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.12	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
116	20240409	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	16484240	7131	44.45	2310	2340	2300	3015	1625	2320	2311.63	0.53	0	-1197	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.12	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
117	20240409	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	16382160	7087	44.18	2310	2340	2300	3015	1625	2320	2311.58	0.53	0	-1180	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.12	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
118	20240409	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	13032950	5643	35.18	2310	2340	2300	3015	1625	2320	2309.58	0.53	0	-980	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.09	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
119	20240409	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	12641715	5474	34.13	2310	2340	2300	3015	1625	2320	2309.41	0.53	0	-852	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.09	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
120	20240409	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	7734875	3359	20.94	2310	2315	2300	3015	1625	2320	2302.73	0.53	0	-587	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.06	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
121	20240409	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	195630	85	0.53	2310	2310	2300	3015	1625	2320	2301.53	0.53	0	0	2343	2331	2318	2306	2293	2325	2300	6	695	100	1620	5	1	6060000	139	-38.98	1.39	12	0.00	-59.00	1652.00	6500	20240124	-64.62	2060	20240125	11.65	6500	-64.62	20240124	2060	11.65	20240125	6500	-64.62	20240124	2060	11.65	20240125	0.00	N	471050	100	6 억		32405	N	N	0	N	00	N
122	20240408	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	37107455	16041	366.07	2330	2330	2305	3025	1635	2330	2313.29	0.55	0	-1203	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	141	-39.32	1.40	12	0.26	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
123	20240408	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	37100495	16038	366.00	2330	2330	2305	3025	1635	2330	2313.29	0.55	0	-1202	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	140	-39.15	1.40	12	0.26	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
124	20240408	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	36573815	15810	360.79	2330	2330	2305	3025	1635	2330	2313.33	0.55	0	-1003	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	140	-39.15	1.40	12	0.26	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
125	20240408	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	34311945	14833	338.50	2330	2330	2305	3025	1635	2330	2313.22	0.55	0	-871	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	140	-39.15	1.40	12	0.24	-59.00	1652.00	6500	20240124	-64.46	2060	20240125	12.14	6500	-64.46	20240124	2060	12.14	20240125	6500	-64.46	20240124	2060	12.14	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
126	20240408	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	33360435	14422	329.12	2330	2330	2305	3025	1635	2330	2313.16	0.55	0	-870	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	141	-39.32	1.40	12	0.24	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
127	20240408	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	32774155	14169	323.35	2330	2330	2305	3025	1635	2330	2313.09	0.55	0	-787	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	141	-39.32	1.40	12	0.23	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
128	20240408	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	5334655	2306	52.62	2330	2330	2310	3025	1635	2330	2313.38	0.55	0	-7	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	140	-39.24	1.40	12	0.04	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
129	20240408	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	365705	157	3.58	2330	2330	2315	3025	1635	2330	2329.33	0.55	0	-7	2340	2335	2325	2320	2310	2337	2322	6	695	100	1630	5	1	6060000	140	-39.24	1.40	12	0.00	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		33608	N	N	0	N	00	N
130	20240405	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	10168395	4380	40.90	2325	2330	2315	3020	1630	2325	2321.55	0.57	0	-770	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.07	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
131	20240405	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	9082615	3914	36.55	2325	2325	2315	3020	1630	2325	2320.55	0.57	0	-728	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.06	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
132	20240405	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	8238640	3551	33.16	2325	2325	2315	3020	1630	2325	2320.09	0.57	0	-702	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.06	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
133	20240405	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	6819670	2939	27.44	2325	2325	2315	3020	1630	2325	2320.40	0.57	0	-399	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.05	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
134	20240405	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	5594915	2410	22.50	2325	2325	2315	3020	1630	2325	2321.54	0.57	0	-399	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.04	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
135	20240405	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	3142705	1353	12.63	2325	2325	2315	3020	1630	2325	2322.77	0.57	0	-399	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.02	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
136	20240405	100948	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	1693440	729	6.81	2325	2325	2320	3020	1630	2325	2322.96	0.57	0	-263	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.32	1.40	12	0.01	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
137	20240405	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.57	0	0	2388	2356	2338	2306	2288	2347	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.00	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		34378	N	N	0	N	00	N
138	20240404	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	24910315	10710	154.30	2335	2370	2320	3035	1635	2335	2325.89	0.59	0	-1116	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.41	1.41	12	0.18	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
139	20240404	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	24887065	10700	154.16	2335	2370	2320	3035	1635	2335	2325.89	0.59	0	-1106	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.41	1.41	12	0.18	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
140	20240404	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	23364915	10045	144.72	2335	2370	2320	3035	1635	2335	2326.02	0.59	0	-892	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.32	1.40	12	0.17	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
141	20240404	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	17245145	7410	106.76	2335	2370	2320	3035	1635	2335	2327.28	0.59	0	-658	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.41	1.41	12	0.12	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
142	20240404	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	16208195	6964	100.33	2335	2370	2320	3035	1635	2335	2327.43	0.59	0	-501	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.41	1.41	12	0.11	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
143	20240404	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	13160120	5653	81.44	2335	2370	2320	3035	1635	2335	2327.99	0.59	0	-270	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.41	1.41	12	0.09	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
144	20240404	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	10135295	4352	62.70	2335	2370	2320	3035	1635	2335	2328.88	0.59	0	-270	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.49	1.41	12	0.07	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
145	20240404	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	1957750	835	12.03	2335	2370	2330	3035	1635	2335	2344.61	0.59	0	-63	2398	2366	2338	2306	2278	2352	2292	6	700	100	1630	5	1	6060000	141	-39.49	1.41	12	0.01	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		35494	N	N	0	N	00	N
146	20240403	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	16187955	6941	33.43	2370	2370	2310	3015	1625	2320	2332.22	0.60	0	-741	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	142	-39.58	1.41	12	0.11	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
147	20240403	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	15597195	6688	32.21	2370	2370	2310	3015	1625	2320	2332.12	0.60	0	-706	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	142	-39.58	1.41	12	0.11	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
148	20240403	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	13648035	5851	28.18	2370	2370	2310	3015	1625	2320	2332.60	0.60	0	-706	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.10	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
149	20240403	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	13610835	5835	28.10	2370	2370	2310	3015	1625	2320	2332.62	0.60	0	-706	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.10	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
150	20240403	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	10248885	4389	21.14	2370	2370	2310	3015	1625	2320	2335.13	0.60	0	-706	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.07	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
151	20240403	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	6714325	2872	13.83	2370	2370	2310	3015	1625	2320	2337.86	0.60	0	-705	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	141	-39.41	1.41	12	0.05	-59.00	1652.00	6500	20240124	-64.23	2060	20240125	12.86	6500	-64.23	20240124	2060	12.86	20240125	6500	-64.23	20240124	2060	12.86	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
152	20240403	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	6143670	2627	12.65	2370	2370	2310	3015	1625	2320	2338.66	0.60	0	-705	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	141	-39.49	1.41	12	0.04	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
153	20240403	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	4238230	1807	8.70	2370	2370	2310	3015	1625	2320	2345.45	0.60	0	-527	2360	2340	2325	2305	2290	2332	2297	6	695	100	1620	5	1	6060000	140	-39.24	1.40	12	0.03	-59.00	1652.00	6500	20240124	-64.38	2060	20240125	12.38	6500	-64.38	20240124	2060	12.38	20240125	6500	-64.38	20240124	2060	12.38	20240125	0.00	N	471050	100	6 억		36235	N	N	0	N	00	N
154	20240402	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	48396145	20765	80.68	2345	2345	2310	3045	1645	2345	2330.66	0.63	0	-2111	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	141	-39.32	1.40	12	0.34	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
155	20240402	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	48342775	20742	80.60	2345	2345	2310	3045	1645	2345	2330.67	0.63	0	-2088	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	141	-39.32	1.40	12	0.34	-59.00	1652.00	6500	20240124	-64.31	2060	20240125	12.62	6500	-64.31	20240124	2060	12.62	20240125	6500	-64.31	20240124	2060	12.62	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
156	20240402	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	33358885	14291	55.53	2345	2345	2330	3045	1645	2345	2334.26	0.63	0	-1379	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	142	-39.58	1.41	12	0.24	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
157	20240402	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	22341090	9566	37.17	2345	2345	2330	3045	1645	2345	2335.47	0.63	0	-917	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	141	-39.49	1.41	12	0.16	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
158	20240402	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	20952410	8970	34.85	2345	2345	2330	3045	1645	2345	2335.83	0.63	0	-917	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	141	-39.49	1.41	12	0.15	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
159	20240402	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	17319600	7413	28.80	2345	2345	2335	3045	1645	2345	2336.38	0.63	0	-704	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	142	-39.58	1.41	12	0.12	-59.00	1652.00	6500	20240124	-64.08	2060	20240125	13.35	6500	-64.08	20240124	2060	13.35	20240125	6500	-64.08	20240124	2060	13.35	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
160	20240402	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	5181775	2218	8.62	2345	2345	2335	3045	1645	2345	2336.24	0.63	0	-55	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	142	-39.66	1.42	12	0.04	-59.00	1652.00	6500	20240124	-64.00	2060	20240125	13.59	6500	-64.00	20240124	2060	13.59	20240125	6500	-64.00	20240124	2060	13.59	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
161	20240402	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	2345	1	0.00	2345	2345	2345	3045	1645	2345	2345.00	0.63	0	0	2418	2381	2348	2311	2278	2365	2295	6	700	100	1640	5	1	6060000	142	-39.75	1.42	12	0.00	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		38346	N	N	0	N	00	N
162	20240401	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	60382020	25736	209.32	2385	2385	2315	3055	1645	2350	2346.21	0.66	0	-1823	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	142	-39.75	1.42	12	0.42	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
163	20240401	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	59793395	25485	207.28	2385	2385	2315	3055	1645	2350	2346.22	0.66	0	-1769	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	143	-39.92	1.43	12	0.42	-59.00	1652.00	6500	20240124	-63.77	2060	20240125	14.32	6500	-63.77	20240124	2060	14.32	20240125	6500	-63.77	20240124	2060	14.32	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
164	20240401	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	10	2	0.43	47179555	20102	163.50	2385	2385	2315	3055	1645	2350	2347.01	0.66	0	-1119	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	143	-40.00	1.43	12	0.33	-59.00	1652.00	6500	20240124	-63.69	2060	20240125	14.56	6500	-63.69	20240124	2060	14.56	20240125	6500	-63.69	20240124	2060	14.56	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
165	20240401	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	45685275	19468	158.34	2385	2385	2315	3055	1645	2350	2346.69	0.66	0	-993	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	142	-39.75	1.42	12	0.32	-59.00	1652.00	6500	20240124	-63.92	2060	20240125	13.83	6500	-63.92	20240124	2060	13.83	20240125	6500	-63.92	20240124	2060	13.83	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
166	20240401	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	45586785	19426	158.00	2385	2385	2315	3055	1645	2350	2346.69	0.66	0	-993	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	142	-39.83	1.42	12	0.32	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
167	20240401	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	37735530	16085	130.83	2385	2385	2315	3055	1645	2350	2346.01	0.66	0	-599	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	141	-39.49	1.41	12	0.27	-59.00	1652.00	6500	20240124	-64.15	2060	20240125	13.11	6500	-64.15	20240124	2060	13.11	20240125	6500	-64.15	20240124	2060	13.11	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
168	20240401	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	37551340	16006	130.18	2385	2385	2315	3055	1645	2350	2346.08	0.66	0	-525	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	142	-39.83	1.42	12	0.26	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N
169	20240401	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	11073300	4700	38.23	2385	2385	2350	3055	1645	2350	2356.02	0.66	0	-329	2376	2362	2356	2342	2336	2360	2340	6	705	100	1640	5	1	6060000	142	-39.83	1.42	12	0.08	-59.00	1652.00	6500	20240124	-63.85	2060	20240125	14.08	6500	-63.85	20240124	2060	14.08	20240125	6500	-63.85	20240124	2060	14.08	20240125	0.00	N	471050	100	6 억		40169	N	N	0	N	00	N