KissMeData/190650/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	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	70	2	1.34	18022990	3431	48.74	5260	5320	5230	6790	3670	5230	5252.98	1.14	0	-27	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	339	-12.24	0.38	03	0.05	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
3	20240430	150952	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	70	2	1.34	17641760	3359	47.71	5260	5320	5230	6790	3670	5230	5252.09	1.14	0	-26	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	339	-12.24	0.38	03	0.05	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
4	20240430	140951	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	60	2	1.15	14714900	2806	39.86	5260	5320	5230	6790	3670	5230	5244.08	1.14	0	-24	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	338	-12.22	0.38	03	0.04	-433.00	13824.00	7990	20230503	-33.79	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	7990	-33.79	20230503	5000	5.80	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
5	20240430	130949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	30	2	0.57	4324430	822	11.68	5260	5320	5230	6790	3670	5230	5260.86	1.14	0	1	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	336	-12.15	0.38	03	0.01	-433.00	13824.00	7990	20230503	-34.17	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	7990	-34.17	20230503	5000	5.20	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
6	20240430	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	30	2	0.57	4303390	818	11.62	5260	5320	5230	6790	3670	5230	5260.87	1.14	0	1	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	336	-12.15	0.38	03	0.01	-433.00	13824.00	7990	20230503	-34.17	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	7990	-34.17	20230503	5000	5.20	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
7	20240430	110946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	70	2	1.34	3678650	699	9.93	5260	5320	5230	6790	3670	5230	5262.73	1.14	0	-22	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	339	-12.24	0.38	03	0.01	-433.00	13824.00	7990	20230503	-33.67	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
8	20240430	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	50	2	0.96	3293500	626	8.89	5260	5320	5230	6790	3670	5230	5261.18	1.14	0	-21	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	337	-12.19	0.38	03	0.01	-433.00	13824.00	7990	20230503	-33.92	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
9	20240430	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	0	3	0.00	1544960	294	4.18	5260	5300	5230	6790	3670	5230	5254.97	1.14	0	3	5363	5296	5253	5186	5143	5275	5165	319	1560	5000	3660	10	1	6388000	334	-12.08	0.38	03	0.00	-433.00	13824.00	7990	20230503	-34.54	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	7990	-34.54	20230503	5000	4.60	20231023	0.88	N	190650	5000	319 억		72924	N	N	0	N	00	N
10	20240429	160936	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-20	5	-0.38	36992030	7040	61.46	5270	5320	5210	6820	3680	5250	5254.55	1.14	0	-90	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	334	-12.08	0.38	03	0.11	-433.00	13824.00	8070	20230421	-35.19	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	7990	-34.54	20230503	5000	4.60	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
11	20240429	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	30	2	0.57	32696080	6220	54.30	5270	5320	5210	6820	3680	5250	5256.60	1.14	0	155	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	337	-12.19	0.38	03	0.10	-433.00	13824.00	8070	20230421	-34.57	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
12	20240429	140908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	50	2	0.95	17299140	3279	28.63	5270	5320	5210	6820	3680	5250	5275.74	1.14	0	-49	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	339	-12.24	0.38	03	0.05	-433.00	13824.00	8070	20230421	-34.32	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
13	20240429	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	70	2	1.33	10581950	2000	17.46	5270	5320	5270	6820	3680	5250	5290.98	1.14	0	-37	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	340	-12.29	0.38	03	0.03	-433.00	13824.00	8070	20230421	-34.08	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
14	20240429	120945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	70	2	1.33	10571320	1998	17.44	5270	5320	5270	6820	3680	5250	5290.95	1.14	0	-37	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	340	-12.29	0.38	03	0.03	-433.00	13824.00	8070	20230421	-34.08	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
15	20240429	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	50	2	0.95	10459600	1977	17.26	5270	5320	5270	6820	3680	5250	5290.64	1.14	0	-35	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	8070	20230421	-34.32	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
16	20240429	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	40	2	0.76	2411480	457	3.99	5270	5290	5270	6820	3680	5250	5276.76	1.14	0	-32	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	338	-12.22	0.38	03	0.01	-433.00	13824.00	8070	20230421	-34.45	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	7990	-33.79	20230503	5000	5.80	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
17	20240429	090944	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	30	2	0.57	1038290	197	1.72	5270	5280	5270	6820	3680	5250	5270.51	1.14	0	-27	5390	5320	5270	5200	5150	5295	5175	319	1570	5000	3670	10	1	6388000	337	-12.19	0.38	03	0.00	-433.00	13824.00	8070	20230421	-34.57	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.89	N	190650	5000	319 억		72982	N	N	0	N	00	N
18	20240426	160941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	60023420	11424	226.40	5300	5340	5220	6890	3710	5300	5254.15	1.14	0	304	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	335	-12.12	0.38	03	0.18	-433.00	13824.00	8400	20230420	-37.50	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	7990	-34.29	20230503	5000	5.00	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
19	20240426	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-40	5	-0.75	58552700	11144	220.85	5300	5340	5220	6890	3710	5300	5254.19	1.14	0	369	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	336	-12.15	0.38	03	0.17	-433.00	13824.00	8400	20230420	-37.38	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	7990	-34.17	20230503	5000	5.20	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
20	20240426	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	57580610	10959	217.18	5300	5340	5220	6890	3710	5300	5254.18	1.14	0	523	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	337	-12.17	0.38	03	0.17	-433.00	13824.00	8400	20230420	-37.26	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	7990	-34.04	20230503	5000	5.40	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
21	20240426	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-40	5	-0.75	56938070	10837	214.76	5300	5340	5220	6890	3710	5300	5254.04	1.14	0	631	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	336	-12.15	0.38	03	0.17	-433.00	13824.00	8400	20230420	-37.38	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	7990	-34.17	20230503	5000	5.20	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
22	20240426	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	43511820	8273	163.95	5300	5340	5240	6890	3710	5300	5259.50	1.14	0	97	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.13	-433.00	13824.00	8400	20230420	-36.90	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
23	20240426	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	34565320	6568	130.16	5300	5340	5240	6890	3710	5300	5262.69	1.14	0	98	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	335	-12.12	0.38	03	0.10	-433.00	13824.00	8400	20230420	-37.50	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	7990	-34.29	20230503	5000	5.00	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
24	20240426	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-40	5	-0.75	17060150	3231	64.03	5300	5340	5260	6890	3710	5300	5280.15	1.14	0	88	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	336	-12.15	0.38	03	0.05	-433.00	13824.00	8400	20230420	-37.38	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	7990	-34.17	20230503	5000	5.20	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
25	20240426	090943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	10	2	0.19	9417620	1787	35.41	5300	5310	5260	6890	3710	5300	5270.07	1.14	0	642	5433	5366	5313	5246	5193	5400	5280	319	1590	5000	3710	10	1	6388000	339	-12.26	0.38	03	0.03	-433.00	13824.00	8400	20230420	-36.79	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	7990	-33.54	20230503	5000	6.20	20231023	0.89	N	190650	5000	319 억		72613	N	N	0	N	00	N
26	20240425	160934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	26742280	5046	53.56	5280	5380	5260	6860	3700	5280	5299.70	1.14	0	-248	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	339	-12.24	0.38	03	0.08	-433.00	13824.00	8500	20230419	-37.65	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
27	20240425	150939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	30	2	0.57	26466670	4994	53.01	5280	5380	5260	6860	3700	5280	5299.69	1.14	0	-249	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	339	-12.26	0.38	03	0.08	-433.00	13824.00	8500	20230419	-37.53	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	7990	-33.54	20230503	5000	6.20	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
28	20240425	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	30	2	0.57	21889360	4126	43.80	5280	5380	5260	6860	3700	5280	5305.23	1.14	0	-127	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	339	-12.26	0.38	03	0.06	-433.00	13824.00	8500	20230419	-37.53	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	7990	-33.54	20230503	5000	6.20	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
29	20240425	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	21512360	4055	43.04	5280	5380	5260	6860	3700	5280	5305.14	1.14	0	-125	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	339	-12.24	0.38	03	0.06	-433.00	13824.00	8500	20230419	-37.65	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
30	20240425	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	70	2	1.33	20216510	3810	40.44	5280	5380	5260	6860	3700	5280	5306.17	1.14	0	-110	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	8500	20230419	-37.06	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
31	20240425	110935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	60	2	1.14	12382740	2339	24.83	5280	5380	5260	6860	3700	5280	5294.03	1.14	0	-108	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	341	-12.33	0.39	03	0.04	-433.00	13824.00	8500	20230419	-37.18	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7990	-33.17	20230503	5000	6.80	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
32	20240425	100935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	30	2	0.57	8492480	1609	17.08	5280	5310	5260	6860	3700	5280	5278.11	1.14	0	-125	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	339	-12.26	0.38	03	0.03	-433.00	13824.00	8500	20230419	-37.53	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	7990	-33.54	20230503	5000	6.20	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
33	20240425	090939	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	4862880	921	9.78	5280	5280	5280	6860	3700	5280	5280.00	1.14	0	-115	5593	5436	5343	5186	5093	5390	5140	319	1580	5000	3690	10	1	6388000	337	-12.19	0.38	03	0.01	-433.00	13824.00	8500	20230419	-37.88	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.88	N	190650	5000	319 억		72722	N	N	0	N	00	N
34	20240424	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-110	5	-2.04	50081770	9380	252.35	5390	5500	5250	7000	3780	5390	5339.21	1.14	0	-286	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	337	-12.19	0.38	03	0.15	-433.00	13824.00	8760	20230418	-39.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	7990	-33.92	20230503	5000	5.60	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
35	20240424	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-40	5	-0.74	47746240	8938	240.46	5390	5500	5250	7000	3780	5390	5341.94	1.14	0	-8	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	342	-12.36	0.39	03	0.14	-433.00	13824.00	8760	20230418	-38.93	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
36	20240424	140933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	45049350	8434	226.90	5390	5500	5250	7000	3780	5390	5341.40	1.14	0	-286	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	344	-12.45	0.39	03	0.13	-433.00	13824.00	8760	20230418	-38.47	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7990	-32.54	20230503	5000	7.80	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
37	20240424	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5450	60	2	1.11	44238060	8285	222.89	5390	5500	5250	7000	3780	5390	5339.54	1.14	0	-254	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	348	-12.59	0.39	03	0.13	-433.00	13824.00	8760	20230418	-37.79	5000	20231023	9.00	6460	-15.63	20240102	5150	5.83	20240319	7990	-31.79	20230503	5000	9.00	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
38	20240424	120932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	10	2	0.19	43625770	8172	219.85	5390	5500	5250	7000	3780	5390	5338.44	1.14	0	-238	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	345	-12.47	0.39	03	0.13	-433.00	13824.00	8760	20230418	-38.36	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	7990	-32.42	20230503	5000	8.00	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
39	20240424	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-100	5	-1.86	28266450	5310	142.86	5390	5390	5250	7000	3780	5390	5323.25	1.14	0	-125	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	338	-12.22	0.38	03	0.08	-433.00	13824.00	8760	20230418	-39.61	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	7990	-33.79	20230503	5000	5.80	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
40	20240424	100929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-50	5	-0.93	13882440	2606	70.11	5390	5390	5250	7000	3780	5390	5327.11	1.14	0	-30	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	341	-12.33	0.39	03	0.04	-433.00	13824.00	8760	20230418	-39.04	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	7990	-33.17	20230503	5000	6.80	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
41	20240424	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	0	3	0.00	3588530	667	17.94	5390	5390	5330	7000	3780	5390	5380.10	1.14	0	-119	5643	5516	5393	5266	5143	5580	5330	319	1610	5000	3770	10	1	6388000	344	-12.45	0.39	03	0.01	-433.00	13824.00	8760	20230418	-38.47	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7990	-32.54	20230503	5000	7.80	20231023	0.87	N	190650	5000	319 억		72939	N	N	0	N	00	N
42	20240423	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	40	2	0.75	20001180	3717	61.12	5350	5520	5270	6950	3750	5350	5381.00	1.14	0	-115	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	344	-12.45	0.39	03	0.06	-433.00	13824.00	8760	20230418	-38.47	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	7990	-32.54	20230503	5000	7.80	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
43	20240423	150928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	19197290	3567	58.66	5350	5520	5270	6950	3750	5350	5381.91	1.14	0	-115	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	8760	20230418	-38.93	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
44	20240423	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-30	5	-0.56	18856320	3503	57.61	5350	5520	5270	6950	3750	5350	5382.91	1.14	0	-116	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	340	-12.29	0.38	03	0.05	-433.00	13824.00	8760	20230418	-39.27	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
45	20240423	130925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-30	5	-0.56	17308200	3212	52.82	5350	5520	5270	6950	3750	5350	5388.61	1.14	0	175	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	340	-12.29	0.38	03	0.05	-433.00	13824.00	8760	20230418	-39.27	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
46	20240423	120926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-30	5	-0.56	15779480	2922	48.05	5350	5520	5270	6950	3750	5350	5400.23	1.14	0	176	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	340	-12.29	0.38	03	0.05	-433.00	13824.00	8760	20230418	-39.27	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
47	20240423	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-30	5	-0.56	13788630	2545	41.85	5350	5520	5270	6950	3750	5350	5417.93	1.14	0	178	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	340	-12.29	0.38	03	0.04	-433.00	13824.00	8760	20230418	-39.27	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	7990	-33.42	20230503	5000	6.40	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
48	20240423	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	80	2	1.50	11129230	2044	33.61	5350	5520	5350	6950	3750	5350	5444.83	1.14	0	-158	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	347	-12.54	0.39	03	0.03	-433.00	13824.00	8760	20230418	-38.01	5000	20231023	8.60	6460	-15.94	20240102	5150	5.44	20240319	7990	-32.04	20230503	5000	8.60	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
49	20240423	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	476150	89	1.46	5350	5350	5350	6950	3750	5350	5350.00	1.14	0	-12	5443	5396	5333	5286	5223	5420	5310	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.00	-433.00	13824.00	8760	20230418	-38.93	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73054	N	N	0	N	00	N
50	20240422	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	32353980	6081	218.35	5300	5380	5270	6950	3750	5350	5320.50	1.14	0	-6	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.10	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
51	20240422	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	31798770	5977	214.61	5300	5380	5270	6950	3750	5350	5320.19	1.14	0	-5	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.09	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
52	20240422	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-50	5	-0.93	25246930	4741	170.23	5300	5380	5270	6950	3750	5350	5325.23	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	339	-12.24	0.38	03	0.07	-433.00	13824.00	9040	20230414	-41.37	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	7990	-33.67	20230503	5000	6.00	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
53	20240422	130919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-20	5	-0.37	22012470	4131	148.33	5300	5380	5270	6950	3750	5350	5328.61	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	340	-12.31	0.39	03	0.06	-433.00	13824.00	9040	20230414	-41.04	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	7990	-33.29	20230503	5000	6.60	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
54	20240422	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	20602090	3867	138.85	5300	5370	5270	6950	3750	5350	5327.67	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
55	20240422	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	20	2	0.37	20543230	3856	138.46	5300	5370	5270	6950	3750	5350	5327.60	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.60	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	7990	-32.79	20230503	5000	7.40	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
56	20240422	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-20	5	-0.37	8440850	1586	56.95	5300	5350	5270	6950	3750	5350	5322.10	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	340	-12.31	0.39	03	0.02	-433.00	13824.00	9040	20230414	-41.04	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	7990	-33.29	20230503	5000	6.60	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
57	20240422	090921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	0	3	0.00	2119810	397	14.25	5300	5350	5300	6950	3750	5350	5339.57	1.14	0	-8	5523	5436	5333	5246	5143	5385	5195	319	1600	5000	3740	10	1	6388000	342	-12.36	0.39	03	0.01	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	7990	-33.04	20230503	5000	7.00	20231023	0.87	N	190650	5000	319 억		73060	N	N	0	N	00	N
58	20240419	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-20	5	-0.37	14736230	2785	71.54	5400	5420	5230	6980	3760	5370	5291.26	1.14	0	67	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	342	-12.36	0.39	03	0.04	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8500	-37.06	20230419	5000	7.00	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
59	20240419	150846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-70	5	-1.30	13021670	2463	63.27	5400	5420	5230	6980	3760	5370	5286.91	1.14	0	67	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	339	-12.24	0.38	03	0.04	-433.00	13824.00	9040	20230414	-41.37	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	8500	-37.65	20230419	5000	6.00	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
60	20240419	140839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-40	5	-0.74	12840480	2429	62.39	5400	5420	5230	6980	3760	5370	5286.32	1.14	0	67	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	340	-12.31	0.39	03	0.04	-433.00	13824.00	9040	20230414	-41.04	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	8500	-37.29	20230419	5000	6.60	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
61	20240419	130839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-70	5	-1.30	12172370	2303	59.16	5400	5420	5230	6980	3760	5370	5285.44	1.14	0	67	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	339	-12.24	0.38	03	0.04	-433.00	13824.00	9040	20230414	-41.37	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	8500	-37.65	20230419	5000	6.00	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
62	20240419	120836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-120	5	-2.23	11735150	2220	57.03	5400	5420	5230	6980	3760	5370	5286.10	1.14	0	115	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	335	-12.12	0.38	03	0.03	-433.00	13824.00	9040	20230414	-41.92	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	8500	-38.24	20230419	5000	5.00	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
63	20240419	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	-70	5	-1.30	4221100	789	20.27	5400	5420	5270	6980	3760	5370	5349.94	1.14	0	-1	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	339	-12.24	0.38	03	0.01	-433.00	13824.00	9040	20230414	-41.37	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	8500	-37.65	20230419	5000	6.00	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
64	20240419	100843	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	0	3	0.00	3805380	711	18.26	5400	5420	5270	6980	3760	5370	5352.15	1.14	0	1	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	343	-12.40	0.39	03	0.01	-433.00	13824.00	9040	20230414	-40.60	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	8500	-36.82	20230419	5000	7.40	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
65	20240419	090834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	0	3	0.00	1166480	217	5.57	5400	5420	5370	6980	3760	5370	5375.48	1.14	0	0	5496	5432	5316	5252	5136	5465	5285	319	1610	5000	3750	10	1	6388000	343	-12.40	0.39	03	0.00	-433.00	13824.00	9040	20230414	-40.60	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	8500	-36.82	20230419	5000	7.40	20231023	0.86	N	190650	5000	319 억		72994	N	N	0	N	00	N
66	20240418	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	170	2	3.27	20601610	3892	70.49	5200	5380	5200	6760	3640	5200	5293.30	1.14	0	-131	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.60	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	8760	-38.70	20230418	5000	7.40	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
67	20240418	150835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	170	2	3.27	20182750	3814	69.08	5200	5380	5200	6760	3640	5200	5291.75	1.14	0	-131	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	343	-12.40	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.60	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	8760	-38.70	20230418	5000	7.40	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
68	20240418	140841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	150	2	2.88	19785190	3740	67.74	5200	5350	5200	6760	3640	5200	5290.16	1.14	0	-132	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8760	-38.93	20230418	5000	7.00	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
69	20240418	130835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	110	2	2.12	18448110	3489	63.20	5200	5310	5200	6760	3640	5200	5287.51	1.14	0	-132	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9040	20230414	-41.26	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	8760	-39.38	20230418	5000	6.20	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
70	20240418	120833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	110	2	2.12	16371900	3098	56.11	5200	5310	5200	6760	3640	5200	5284.67	1.14	0	-132	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	339	-12.26	0.38	03	0.05	-433.00	13824.00	9040	20230414	-41.26	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	8760	-39.38	20230418	5000	6.20	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
71	20240418	110837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5310	110	2	2.12	8962440	1700	30.79	5200	5310	5200	6760	3640	5200	5272.02	1.14	0	0	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	339	-12.26	0.38	03	0.03	-433.00	13824.00	9040	20230414	-41.26	5000	20231023	6.20	6460	-17.80	20240102	5150	3.11	20240319	8760	-39.38	20230418	5000	6.20	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
72	20240418	100837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	80	2	1.54	6000280	1141	20.67	5200	5280	5200	6760	3640	5200	5258.79	1.14	0	0	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	337	-12.19	0.38	03	0.02	-433.00	13824.00	9040	20230414	-41.59	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	8760	-39.73	20230418	5000	5.60	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
73	20240418	090833	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	60	2	1.15	518870	99	1.79	5200	5260	5200	6760	3640	5200	5241.11	1.14	0	0	5460	5330	5260	5130	5060	5295	5095	319	1560	5000	3640	10	1	6388000	336	-12.15	0.38	03	0.00	-433.00	13824.00	9040	20230414	-41.81	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	8760	-39.95	20230418	5000	5.20	20231023	0.86	N	190650	5000	319 억		73125	N	N	0	N	00	N
74	20240417	160827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-160	5	-2.99	28885460	5521	138.61	5330	5390	5190	6960	3760	5360	5231.93	1.14	0	4	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	332	-12.01	0.38	03	0.09	-433.00	13824.00	9040	20230414	-42.48	5000	20231023	4.00	6460	-19.50	20240102	5150	0.97	20240319	8760	-40.64	20230418	5000	4.00	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
75	20240417	150842	57	100.00	KOSDAQ		금융	N	N	N	N		N	5210	-150	5	-2.80	24880840	4754	119.36	5330	5390	5190	6960	3760	5360	5233.66	1.14	0	4	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	333	-12.03	0.38	03	0.07	-433.00	13824.00	9040	20230414	-42.37	5000	20231023	4.20	6460	-19.35	20240102	5150	1.17	20240319	8760	-40.53	20230418	5000	4.20	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
76	20240417	140835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5200	-160	5	-2.99	24712400	4722	118.55	5330	5390	5190	6960	3760	5360	5233.46	1.14	0	6	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	332	-12.01	0.38	03	0.07	-433.00	13824.00	9040	20230414	-42.48	5000	20231023	4.00	6460	-19.50	20240102	5150	0.97	20240319	8760	-40.64	20230418	5000	4.00	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
77	20240417	130837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-70	5	-1.31	21163010	4041	101.46	5330	5390	5190	6960	3760	5360	5237.07	1.14	0	6	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	338	-12.22	0.38	03	0.06	-433.00	13824.00	9040	20230414	-41.48	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	8760	-39.61	20230418	5000	5.80	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
78	20240417	120839	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-130	5	-2.43	7962020	1508	37.86	5330	5390	5210	6960	3760	5360	5279.85	1.14	0	6	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	334	-12.08	0.38	03	0.02	-433.00	13824.00	9040	20230414	-42.15	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	8760	-40.30	20230418	5000	4.60	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
79	20240417	110840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-30	5	-0.56	5566310	1051	26.39	5330	5390	5210	6960	3760	5360	5296.20	1.14	0	6	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	340	-12.31	0.39	03	0.02	-433.00	13824.00	9040	20230414	-41.04	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	8760	-39.16	20230418	5000	6.60	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
80	20240417	100834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-20	5	-0.37	4418850	833	20.91	5330	5390	5210	6960	3760	5360	5304.74	1.14	0	6	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	341	-12.33	0.39	03	0.01	-433.00	13824.00	9040	20230414	-40.93	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	8760	-39.04	20230418	5000	6.80	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
81	20240417	090831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	0	3	0.00	2456960	461	11.57	5330	5360	5300	6960	3760	5360	5329.63	1.14	0	-11	5480	5420	5350	5290	5220	5385	5255	319	1600	5000	3750	10	1	6388000	342	-12.38	0.39	03	0.01	-433.00	13824.00	9040	20230414	-40.71	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	8760	-38.81	20230418	5000	7.20	20231023	0.86	N	190650	5000	319 억		73122	N	N	0	N	00	N
82	20240416	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-80	5	-1.47	21261710	3983	97.77	5390	5410	5280	7070	3810	5440	5338.11	1.15	0	-111	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	342	-12.38	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.71	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	8760	-38.81	20230418	5000	7.20	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
83	20240416	150834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-90	5	-1.65	20026150	3752	92.10	5390	5410	5280	7070	3810	5440	5337.46	1.15	0	-4	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8760	-38.93	20230418	5000	7.00	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
84	20240416	140834	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-90	5	-1.65	17318020	3245	79.65	5390	5410	5280	7070	3810	5440	5336.83	1.15	0	161	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	342	-12.36	0.39	03	0.05	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8760	-38.93	20230418	5000	7.00	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
85	20240416	130832	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-90	5	-1.65	14953680	2803	68.80	5390	5410	5280	7070	3810	5440	5334.88	1.15	0	161	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	342	-12.36	0.39	03	0.04	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8760	-38.93	20230418	5000	7.00	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
86	20240416	120835	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-90	5	-1.65	13174630	2470	60.63	5390	5410	5280	7070	3810	5440	5333.86	1.15	0	161	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	342	-12.36	0.39	03	0.04	-433.00	13824.00	9040	20230414	-40.82	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	8760	-38.93	20230418	5000	7.00	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
87	20240416	110831	57	100.00	KOSDAQ		금융	N	N	N	N		N	5340	-100	5	-1.84	12577010	2358	57.88	5390	5410	5280	7070	3810	5440	5333.76	1.15	0	178	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	341	-12.33	0.39	03	0.04	-433.00	13824.00	9040	20230414	-40.93	5000	20231023	6.80	6460	-17.34	20240102	5150	3.69	20240319	8760	-39.04	20230418	5000	6.80	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
88	20240416	100823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-40	5	-0.74	5236490	981	24.08	5390	5410	5280	7070	3810	5440	5337.91	1.15	0	-2	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	345	-12.47	0.39	03	0.02	-433.00	13824.00	9040	20230414	-40.27	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	8760	-38.36	20230418	5000	8.00	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
89	20240416	090823	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	-50	5	-0.92	393470	73	1.79	5390	5390	5390	7070	3810	5440	5390.00	1.15	0	0	5560	5500	5390	5330	5220	5530	5360	319	1630	5000	3800	10	1	6388000	344	-12.45	0.39	03	0.00	-433.00	13824.00	9040	20230414	-40.38	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	8760	-38.47	20230418	5000	7.80	20231023	0.87	N	190650	5000	319 억		73231	N	N	0	N	00	N
90	20240415	160821	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	50	2	0.93	21864580	4074	82.07	5390	5450	5280	7000	3780	5390	5366.86	1.15	0	-201	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	348	-12.56	0.39	03	0.06	-433.00	13824.00	9040	20230407	-39.82	5000	20231023	8.80	6460	-15.79	20240102	5150	5.63	20240319	8760	-37.90	20230418	5000	8.80	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
91	20240415	150827	57	100.00	KOSDAQ		금융	N	N	N	N		N	5420	30	2	0.56	21135820	3940	79.37	5390	5450	5280	7000	3780	5390	5364.42	1.15	0	-203	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	346	-12.52	0.39	03	0.06	-433.00	13824.00	9040	20230407	-40.04	5000	20231023	8.40	6460	-16.10	20240102	5150	5.24	20240319	8760	-38.13	20230418	5000	8.40	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
92	20240415	140819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	-30	5	-0.56	20535990	3828	77.12	5390	5450	5280	7000	3780	5390	5364.68	1.15	0	-203	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	342	-12.38	0.39	03	0.06	-433.00	13824.00	9040	20230407	-40.71	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	8760	-38.81	20230418	5000	7.20	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
93	20240415	130812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	10	2	0.19	16654450	3107	62.59	5390	5420	5280	7000	3780	5390	5360.30	1.15	0	-199	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	345	-12.47	0.39	03	0.05	-433.00	13824.00	9040	20230407	-40.27	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	8760	-38.36	20230418	5000	8.00	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
94	20240415	120825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	-70	5	-1.30	16080640	3000	60.44	5390	5420	5280	7000	3780	5390	5360.21	1.15	0	-199	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	340	-12.29	0.38	03	0.05	-433.00	13824.00	9040	20230407	-41.15	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	8760	-39.27	20230418	5000	6.40	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
95	20240415	110825	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	20	2	0.37	14095460	2631	53.00	5390	5410	5280	7000	3780	5390	5357.45	1.15	0	-199	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	346	-12.49	0.39	03	0.04	-433.00	13824.00	9040	20230407	-40.15	5000	20231023	8.20	6460	-16.25	20240102	5150	5.05	20240319	8760	-38.24	20230418	5000	8.20	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
96	20240415	100819	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	10	2	0.19	5828740	1086	21.88	5390	5400	5330	7000	3780	5390	5367.16	1.15	0	-131	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	345	-12.47	0.39	03	0.02	-433.00	13824.00	9040	20230407	-40.27	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	8760	-38.36	20230418	5000	8.00	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
97	20240415	090826	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	-60	5	-1.11	3810420	708	14.26	5390	5390	5330	7000	3780	5390	5381.95	1.15	0	-89	5576	5482	5346	5252	5116	5530	5300	319	1610	5000	3770	10	1	6388000	340	-12.31	0.39	03	0.01	-433.00	13824.00	9040	20230407	-41.04	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	8760	-39.16	20230418	5000	6.60	20231023	0.87	N	190650	5000	319 억		73433	N	N	0	N	00	N
98	20240412	160820	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	200	2	3.85	26551990	4964	33.80	5210	5440	5210	6740	3640	5190	5348.91	1.15	0	-175	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	344	-12.45	0.39	03	0.08	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9040	-40.38	20230414	5000	7.80	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
99	20240412	150822	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	170	2	3.28	24174500	4516	30.75	5210	5440	5210	6740	3640	5190	5353.08	1.15	0	-219	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	342	-12.38	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	9040	-40.71	20230414	5000	7.20	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
100	20240412	140818	57	100.00	KOSDAQ		금융	N	N	N	N		N	5390	200	2	3.85	23037270	4302	29.29	5210	5440	5210	6740	3640	5190	5355.01	1.15	0	-219	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	344	-12.45	0.39	03	0.07	-433.00	13824.00	9220	20230406	-41.54	5000	20231023	7.80	6460	-16.56	20240102	5150	4.66	20240319	9040	-40.38	20230414	5000	7.80	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
101	20240412	130810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	210	2	4.05	21374690	3993	27.19	5210	5440	5210	6740	3640	5190	5353.04	1.15	0	-173	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	345	-12.47	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	9040	-40.27	20230414	5000	8.00	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
102	20240412	120816	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	160	2	3.08	20807720	3888	26.47	5210	5440	5210	6740	3640	5190	5351.78	1.15	0	-161	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	342	-12.36	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	9040	-40.82	20230414	5000	7.00	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
103	20240412	110813	57	100.00	KOSDAQ		금융	N	N	N	N		N	5330	140	2	2.70	20116730	3759	25.59	5210	5440	5210	6740	3640	5190	5351.62	1.15	0	-161	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	340	-12.31	0.39	03	0.06	-433.00	13824.00	9220	20230406	-42.19	5000	20231023	6.60	6460	-17.49	20240102	5150	3.50	20240319	9040	-41.04	20230414	5000	6.60	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
104	20240412	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	250	2	4.82	19268520	3602	24.53	5210	5440	5210	6740	3640	5190	5349.39	1.15	0	-161	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	348	-12.56	0.39	03	0.06	-433.00	13824.00	9220	20230406	-41.00	5000	20231023	8.80	6460	-15.79	20240102	5150	5.63	20240319	9040	-39.82	20230414	5000	8.80	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
105	20240412	090815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	60	2	1.16	1570710	301	2.05	5210	5260	5210	6740	3640	5190	5218.31	1.15	0	-34	5643	5416	5303	5076	4963	5360	5020	319	1550	5000	3630	10	1	6388000	335	-12.12	0.38	03	0.00	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9040	-41.92	20230414	5000	5.00	20231023	0.86	N	190650	5000	319 억		73608	N	N	0	N	00	N
106	20240411	160810	57	100.00	KOSDAQ		금융	N	N	N	N		N	5190	-240	5	-4.42	79230240	14687	110.30	5430	5530	5190	7050	3810	5430	5399.87	1.15	0	-93	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	332	-11.99	0.38	03	0.23	-433.00	13824.00	9220	20230406	-43.71	5000	20231023	3.80	6460	-19.66	20240102	5150	0.78	20240319	9040	-42.59	20230414	5000	3.80	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
107	20240411	150817	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	-20	5	-0.37	64458330	11849	88.99	5430	5530	5370	7050	3810	5430	5439.98	1.15	0	1623	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	346	-12.49	0.39	03	0.19	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5150	5.05	20240319	9040	-40.15	20230414	5000	8.20	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
108	20240411	140812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	50	2	0.92	37340590	6808	51.13	5430	5530	5390	7050	3810	5430	5484.81	1.15	0	-581	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	350	-12.66	0.40	03	0.11	-433.00	13824.00	9220	20230406	-40.56	5000	20231023	9.60	6460	-15.17	20240102	5150	6.41	20240319	9040	-39.38	20230414	5000	9.60	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
109	20240411	130804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5480	50	2	0.92	36092850	6580	49.42	5430	5530	5390	7050	3810	5430	5485.24	1.15	0	-566	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	350	-12.66	0.40	03	0.10	-433.00	13824.00	9220	20230406	-40.56	5000	20231023	9.60	6460	-15.17	20240102	5150	6.41	20240319	9040	-39.38	20230414	5000	9.60	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
110	20240411	120814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5400	-30	5	-0.55	35868530	6539	49.11	5430	5530	5390	7050	3810	5430	5485.32	1.15	0	-566	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	345	-12.47	0.39	03	0.10	-433.00	13824.00	9220	20230406	-41.43	5000	20231023	8.00	6460	-16.41	20240102	5150	4.85	20240319	9040	-40.27	20230414	5000	8.00	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
111	20240411	110807	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	80	2	1.47	12995450	2378	17.86	5430	5530	5390	7050	3810	5430	5464.87	1.15	0	-188	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	352	-12.73	0.40	03	0.04	-433.00	13824.00	9220	20230406	-40.24	5000	20231023	10.20	6460	-14.71	20240102	5150	6.99	20240319	9040	-39.05	20230414	5000	10.20	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
112	20240411	100814	57	100.00	KOSDAQ		금융	N	N	N	N		N	5490	60	2	1.10	9451100	1731	13.00	5430	5530	5390	7050	3810	5430	5459.91	1.15	0	-142	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	351	-12.68	0.40	03	0.03	-433.00	13824.00	9220	20230406	-40.46	5000	20231023	9.80	6460	-15.02	20240102	5150	6.60	20240319	9040	-39.27	20230414	5000	9.80	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
113	20240411	090811	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	0	3	0.00	1786470	329	2.47	5430	5430	5430	7050	3810	5430	5430.00	1.15	0	-19	5876	5652	5476	5252	5076	5765	5365	319	1620	5000	3800	10	1	6388000	347	-12.54	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.11	5000	20231023	8.60	6460	-15.94	20240102	5150	5.44	20240319	9040	-39.93	20230414	5000	8.60	20231023	0.77	N	190650	5000	319 억		73704	N	N	0	N	00	N
114	20240409	160758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	60	2	1.12	72771740	13315	39.95	5340	5700	5300	6980	3760	5370	5465.40	1.16	0	-115	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	347	-12.54	0.39	03	0.21	-433.00	13824.00	9220	20230406	-41.11	5000	20231023	8.60	6460	-15.94	20240102	5150	5.44	20240319	9040	-39.93	20230414	5000	8.60	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
115	20240409	150804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5430	60	2	1.12	71279650	13040	39.13	5340	5700	5300	6980	3760	5370	5466.23	1.16	0	-66	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	347	-12.54	0.39	03	0.20	-433.00	13824.00	9220	20230406	-41.11	5000	20231023	8.60	6460	-15.94	20240102	5150	5.44	20240319	9040	-39.93	20230414	5000	8.60	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
116	20240409	140808	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	90	2	1.68	66183140	12097	36.30	5340	5700	5300	6980	3760	5370	5471.04	1.16	0	152	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	349	-12.61	0.39	03	0.19	-433.00	13824.00	9220	20230406	-40.78	5000	20231023	9.20	6460	-15.48	20240102	5150	6.02	20240319	9040	-39.60	20230414	5000	9.20	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
117	20240409	130801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	90	2	1.68	64900040	11862	35.59	5340	5700	5300	6980	3760	5370	5471.26	1.16	0	152	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	349	-12.61	0.39	03	0.19	-433.00	13824.00	9220	20230406	-40.78	5000	20231023	9.20	6460	-15.48	20240102	5150	6.02	20240319	9040	-39.60	20230414	5000	9.20	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
118	20240409	120803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	40	2	0.74	62254720	11375	34.13	5340	5700	5300	6980	3760	5370	5472.94	1.16	0	265	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	346	-12.49	0.39	03	0.18	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5150	5.05	20240319	9040	-40.15	20230414	5000	8.20	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
119	20240409	110803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5410	40	2	0.74	61995140	11327	33.99	5340	5700	5300	6980	3760	5370	5473.22	1.16	0	265	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	346	-12.49	0.39	03	0.18	-433.00	13824.00	9220	20230406	-41.32	5000	20231023	8.20	6460	-16.25	20240102	5150	5.05	20240319	9040	-40.15	20230414	5000	8.20	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
120	20240409	100756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5350	-20	5	-0.37	56412630	10284	30.86	5340	5700	5320	6980	3760	5370	5485.48	1.16	0	492	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	342	-12.36	0.39	03	0.16	-433.00	13824.00	9220	20230406	-41.97	5000	20231023	7.00	6460	-17.18	20240102	5150	3.88	20240319	9040	-40.82	20230414	5000	7.00	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
121	20240409	090812	57	100.00	KOSDAQ		금융	N	N	N	N		N	5630	260	2	4.84	19317490	3451	10.35	5340	5700	5340	6980	3760	5370	5597.65	1.16	0	-263	5996	5682	5476	5162	4956	5840	5320	319	1610	5000	3750	10	1	6388000	360	-13.00	0.41	03	0.05	-433.00	13824.00	9220	20230406	-38.94	5000	20231023	12.60	6460	-12.85	20240102	5150	9.32	20240319	9040	-37.72	20230414	5000	12.60	20231023	0.77	N	190650	5000	319 억		73819	N	N	0	N	00	N
122	20240408	160756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	70	2	1.32	185380780	33328	344.40	5270	5790	5270	6890	3710	5300	5562.76	1.17	0	-1077	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	343	-12.40	0.39	03	0.52	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9040	-40.60	20230414	5000	7.40	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
123	20240408	150802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5520	220	2	4.15	181030090	32518	336.03	5270	5790	5270	6890	3710	5300	5567.07	1.17	0	-1072	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	353	-12.75	0.40	03	0.51	-433.00	13824.00	9220	20230406	-40.13	5000	20231023	10.40	6460	-14.55	20240102	5150	7.18	20240319	9040	-38.94	20230414	5000	10.40	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
124	20240408	140803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5510	210	2	3.96	177142950	31811	328.73	5270	5790	5270	6890	3710	5300	5568.61	1.17	0	-1044	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	352	-12.73	0.40	03	0.50	-433.00	13824.00	9220	20230406	-40.24	5000	20231023	10.20	6460	-14.71	20240102	5150	6.99	20240319	9040	-39.05	20230414	5000	10.20	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
125	20240408	130758	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	140	2	2.64	171517200	30786	318.14	5270	5790	5270	6890	3710	5300	5571.27	1.17	0	-890	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	348	-12.56	0.39	03	0.48	-433.00	13824.00	9220	20230406	-41.00	5000	20231023	8.80	6460	-15.79	20240102	5150	5.63	20240319	9040	-39.82	20230414	5000	8.80	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
126	20240408	120804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5460	160	2	3.02	170431020	30587	316.08	5270	5790	5270	6890	3710	5300	5572.01	1.17	0	-890	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	349	-12.61	0.39	03	0.48	-433.00	13824.00	9220	20230406	-40.78	5000	20231023	9.20	6460	-15.48	20240102	5150	6.02	20240319	9040	-39.60	20230414	5000	9.20	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
127	20240408	110804	57	100.00	KOSDAQ		금융	N	N	N	N		N	5440	140	2	2.64	160425590	28787	297.48	5270	5790	5270	6890	3710	5300	5572.85	1.17	0	-885	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	348	-12.56	0.39	03	0.45	-433.00	13824.00	9220	20230406	-41.00	5000	20231023	8.80	6460	-15.79	20240102	5150	5.63	20240319	9040	-39.82	20230414	5000	8.80	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
128	20240408	100754	57	100.00	KOSDAQ		금융	N	N	N	N		N	5500	200	2	3.77	106706710	19203	198.44	5270	5790	5270	6890	3710	5300	5556.77	1.17	0	634	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	351	-12.70	0.40	03	0.30	-433.00	13824.00	9220	20230406	-40.35	5000	20231023	10.00	6460	-14.86	20240102	5150	6.80	20240319	9040	-39.16	20230414	5000	10.00	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
129	20240408	090803	57	100.00	KOSDAQ		금융	N	N	N	N		N	5360	60	2	1.13	1835090	343	3.54	5270	5360	5270	6890	3710	5300	5350.12	1.17	0	-76	5480	5390	5300	5210	5120	5435	5255	319	1590	5000	3710	10	1	6388000	342	-12.38	0.39	03	0.01	-433.00	13824.00	9220	20230406	-41.87	5000	20231023	7.20	6460	-17.03	20240102	5150	4.08	20240319	9040	-40.71	20230414	5000	7.20	20231023	0.77	N	190650	5000	319 억		74896	N	N	0	N	00	N
130	20240405	160802	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	51717140	9677	253.46	5260	5390	5210	6890	3710	5300	5344.35	1.17	0	-31	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.15	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
131	20240405	150756	57	100.00	KOSDAQ		금융	N	N	N	N		N	5230	-70	5	-1.32	49706320	9296	243.48	5260	5390	5210	6890	3710	5300	5347.07	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	334	-12.08	0.38	03	0.15	-433.00	13824.00	9220	20230406	-43.28	5000	20231023	4.60	6460	-19.04	20240102	5150	1.55	20240319	9220	-43.28	20230406	5000	4.60	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
132	20240405	140757	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	48563240	9078	237.77	5260	5390	5210	6890	3710	5300	5349.55	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	340	-12.29	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	9220	-42.30	20230406	5000	6.40	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
133	20240405	130755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	48504720	9067	237.48	5260	5390	5210	6890	3710	5300	5349.59	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	340	-12.29	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	9220	-42.30	20230406	5000	6.40	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
134	20240405	120755	57	100.00	KOSDAQ		금융	N	N	N	N		N	5320	20	2	0.38	48398350	9047	236.96	5260	5390	5210	6890	3710	5300	5349.66	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	340	-12.29	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.30	5000	20231023	6.40	6460	-17.65	20240102	5150	3.30	20240319	9220	-42.30	20230406	5000	6.40	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
135	20240405	110801	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-30	5	-0.57	48260030	9021	236.28	5260	5390	5210	6890	3710	5300	5349.74	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	337	-12.17	0.38	03	0.14	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
136	20240405	100654	57	100.00	KOSDAQ		금융	N	N	N	N		N	5370	70	2	1.32	44459760	8303	217.47	5260	5390	5210	6890	3710	5300	5354.66	1.17	0	8	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	343	-12.40	0.39	03	0.13	-433.00	13824.00	9220	20230406	-41.76	5000	20231023	7.40	6460	-16.87	20240102	5150	4.27	20240319	9220	-41.76	20230406	5000	7.40	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
137	20240405	090747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	1322050	250	6.55	5260	5300	5250	6890	3710	5300	5288.20	1.17	0	-22	5373	5336	5283	5246	5193	5345	5255	319	1590	5000	3710	10	1	6388000	338	-12.22	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		74927	N	N	0	N	00	N
138	20240404	160746	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	20203430	3818	58.03	5300	5320	5230	6890	3710	5300	5291.63	1.17	0	-12	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
139	20240404	150742	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	-50	5	-0.94	19012960	3593	54.61	5300	5320	5230	6890	3710	5300	5291.67	1.17	0	-12	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	335	-12.12	0.38	03	0.06	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
140	20240404	140747	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	18891950	3570	54.26	5300	5320	5230	6890	3710	5300	5291.86	1.17	0	-12	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
141	20240404	130738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	18891950	3570	54.26	5300	5320	5230	6890	3710	5300	5291.86	1.17	0	-12	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
142	20240404	120744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	10332260	1955	29.72	5300	5300	5230	6890	3710	5300	5285.04	1.17	0	-23	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
143	20240404	110745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	0	3	0.00	10194460	1929	29.32	5300	5300	5230	6890	3710	5300	5284.84	1.17	0	-23	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	339	-12.24	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
144	20240404	100745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	-10	5	-0.19	9496170	1797	27.31	5300	5300	5230	6890	3710	5300	5284.46	1.17	0	-23	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	338	-12.22	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
145	20240404	090745	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	-20	5	-0.38	1363310	260	3.95	5300	5300	5230	6890	3710	5300	5243.50	1.17	0	-23	5406	5352	5266	5212	5126	5380	5240	319	1590	5000	3710	10	1	6388000	337	-12.19	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		74939	N	N	0	N	00	N
146	20240403	160744	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	34630770	6579	87.57	5240	5320	5180	6860	3700	5280	5263.83	1.19	0	-941	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	339	-12.24	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
147	20240403	150743	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	34371110	6530	86.92	5240	5320	5180	6860	3700	5280	5263.57	1.19	0	-939	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	339	-12.24	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
148	20240403	140736	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	10	2	0.19	34249410	6507	86.61	5240	5320	5180	6860	3700	5280	5263.47	1.19	0	-939	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	338	-12.22	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
149	20240403	130736	57	100.00	KOSDAQ		금융	N	N	N	N		N	5300	20	2	0.38	34122450	6483	86.29	5240	5320	5180	6860	3700	5280	5263.37	1.19	0	-939	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	339	-12.24	0.38	03	0.10	-433.00	13824.00	9220	20230406	-42.52	5000	20231023	6.00	6460	-17.96	20240102	5150	2.91	20240319	9220	-42.52	20230406	5000	6.00	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
150	20240403	120735	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	-20	5	-0.38	29537520	5619	74.79	5240	5300	5180	6860	3700	5280	5256.72	1.19	0	-934	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	336	-12.15	0.38	03	0.09	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
151	20240403	110739	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	-10	5	-0.19	28356450	5395	71.81	5240	5300	5180	6860	3700	5280	5256.06	1.19	0	-934	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	337	-12.17	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
152	20240403	100738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	-40	5	-0.76	13746150	2625	34.94	5240	5280	5180	6860	3700	5280	5236.63	1.19	0	-786	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	335	-12.10	0.38	03	0.04	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5150	1.75	20240319	9220	-43.17	20230406	5000	4.80	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
153	20240403	090739	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	0	3	0.00	6376710	1210	16.11	5240	5280	5240	6860	3700	5280	5270.01	1.19	0	-831	5366	5322	5256	5212	5146	5345	5235	319	1580	5000	3690	10	1	6388000	337	-12.19	0.38	03	0.02	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		75881	N	N	0	N	00	N
154	20240402	160727	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	40	2	0.76	39540280	7513	100.28	5240	5300	5190	6810	3670	5240	5262.91	1.19	0	-32	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	337	-12.19	0.38	03	0.12	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
155	20240402	150734	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	40	2	0.76	39302720	7468	99.68	5240	5300	5190	6810	3670	5240	5262.82	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	337	-12.19	0.38	03	0.12	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
156	20240402	140738	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	50	2	0.95	38948630	7401	98.79	5240	5300	5190	6810	3670	5240	5262.62	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	338	-12.22	0.38	03	0.12	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
157	20240402	130726	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	50	2	0.95	37344950	7096	94.71	5240	5300	5190	6810	3670	5240	5262.82	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	338	-12.22	0.38	03	0.11	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
158	20240402	120723	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	20	2	0.38	25199240	4793	63.97	5240	5300	5190	6810	3670	5240	5257.51	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	336	-12.15	0.38	03	0.08	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
159	20240402	110727	57	100.00	KOSDAQ		금융	N	N	N	N		N	5270	30	2	0.57	20711970	3932	52.48	5240	5300	5230	6810	3670	5240	5267.54	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	337	-12.17	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.84	5000	20231023	5.40	6460	-18.42	20240102	5150	2.33	20240319	9220	-42.84	20230406	5000	5.40	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
160	20240402	100729	57	100.00	KOSDAQ		금융	N	N	N	N		N	5290	50	2	0.95	10128000	1923	25.67	5240	5300	5230	6810	3670	5240	5266.77	1.19	0	-28	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	338	-12.22	0.38	03	0.03	-433.00	13824.00	9220	20230406	-42.62	5000	20231023	5.80	6460	-18.11	20240102	5150	2.72	20240319	9220	-42.62	20230406	5000	5.80	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
161	20240402	090728	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	20	2	0.38	42080	8	0.11	5240	5270	5240	6810	3670	5240	5260.00	1.19	0	0	5306	5272	5246	5212	5186	5260	5200	319	1570	5000	3660	10	1	6388000	336	-12.15	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.77	N	190650	5000	319 억		75913	N	N	0	N	00	N
162	20240401	160726	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	10	2	0.19	39364330	7492	351.90	5280	5280	5220	6790	3670	5230	5254.18	1.19	0	-97	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	335	-12.10	0.38	03	0.12	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5150	1.75	20240319	9220	-43.17	20230406	5000	4.80	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
163	20240401	150727	57	100.00	KOSDAQ		금융	N	N	N	N		N	5240	10	2	0.19	38547770	7336	344.57	5280	5280	5220	6790	3670	5230	5254.60	1.19	0	-73	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	335	-12.10	0.38	03	0.11	-433.00	13824.00	9220	20230406	-43.17	5000	20231023	4.80	6460	-18.89	20240102	5150	1.75	20240319	9220	-43.17	20230406	5000	4.80	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
164	20240401	140722	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	20	2	0.38	34353070	6534	306.90	5280	5280	5220	6790	3670	5230	5257.59	1.19	0	-73	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	335	-12.12	0.38	03	0.10	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
165	20240401	130720	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	20	2	0.38	31938670	6074	285.30	5280	5280	5220	6790	3670	5230	5258.26	1.19	0	-73	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	335	-12.12	0.38	03	0.10	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
166	20240401	120727	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	50	2	0.96	22071760	4204	197.46	5280	5280	5220	6790	3670	5230	5250.18	1.19	0	-55	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	337	-12.19	0.38	03	0.07	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
167	20240401	110726	57	100.00	KOSDAQ		금융	N	N	N	N		N	5260	30	2	0.57	20582900	3921	184.17	5280	5280	5220	6790	3670	5230	5249.40	1.19	0	-18	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	336	-12.15	0.38	03	0.06	-433.00	13824.00	9220	20230406	-42.95	5000	20231023	5.20	6460	-18.58	20240102	5150	2.14	20240319	9220	-42.95	20230406	5000	5.20	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
168	20240401	100722	57	100.00	KOSDAQ		금융	N	N	N	N		N	5250	20	2	0.38	3183330	607	28.51	5280	5280	5220	6790	3670	5230	5244.37	1.19	0	-18	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	335	-12.12	0.38	03	0.01	-433.00	13824.00	9220	20230406	-43.06	5000	20231023	5.00	6460	-18.73	20240102	5150	1.94	20240319	9220	-43.06	20230406	5000	5.00	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N
169	20240401	090722	57	100.00	KOSDAQ		금융	N	N	N	N		N	5280	50	2	0.96	1306200	248	11.65	5280	5280	5240	6790	3670	5230	5266.94	1.19	0	-18	5310	5270	5250	5210	5190	5260	5200	319	1560	5000	3660	10	1	6388000	337	-12.19	0.38	03	0.00	-433.00	13824.00	9220	20230406	-42.73	5000	20231023	5.60	6460	-18.27	20240102	5150	2.52	20240319	9220	-42.73	20230406	5000	5.60	20231023	0.77	N	190650	5000	319 억		76010	N	N	0	N	00	N