KissMeData/418170/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	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-15	5	-0.63	27134955	11432	22.11	2390	2390	2360	3110	1680	2395	2373.60	0.12	0	-944	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	143	56.67	1.27	12	0.19	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
3	20240430	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	26279665	11072	21.42	2390	2390	2360	3110	1680	2395	2373.52	0.12	0	-935	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	142	56.43	1.27	12	0.18	42.00	1872.00	2420	20240429	-2.07	2030	20231219	16.75	2420	-2.07	20240429	2045	15.89	20240103	2420	-2.07	20240429	2030	16.75	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
4	20240430	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-30	5	-1.25	21612165	9103	17.61	2390	2390	2360	3110	1680	2395	2374.18	0.12	0	-784	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	142	56.31	1.26	12	0.15	42.00	1872.00	2420	20240429	-2.27	2030	20231219	16.50	2420	-2.27	20240429	2045	15.65	20240103	2420	-2.27	20240429	2030	16.50	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
5	20240430	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	19476430	8201	15.86	2390	2390	2360	3110	1680	2395	2374.88	0.12	0	-422	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	143	56.55	1.27	12	0.14	42.00	1872.00	2420	20240429	-1.86	2030	20231219	17.00	2420	-1.86	20240429	2045	16.14	20240103	2420	-1.86	20240429	2030	17.00	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
6	20240430	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	8869965	3721	7.20	2390	2390	2375	3110	1680	2395	2383.76	0.12	0	-421	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	143	56.55	1.27	12	0.06	42.00	1872.00	2420	20240429	-1.86	2030	20231219	17.00	2420	-1.86	20240429	2045	16.14	20240103	2420	-1.86	20240429	2030	17.00	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
7	20240430	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-15	5	-0.63	5582745	2339	4.52	2390	2390	2380	3110	1680	2395	2386.81	0.12	0	-67	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	143	56.67	1.27	12	0.04	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
8	20240430	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	4470655	1872	3.62	2390	2390	2380	3110	1680	2395	2388.17	0.12	0	-67	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	144	56.90	1.28	12	0.03	42.00	1872.00	2420	20240429	-1.24	2030	20231219	17.73	2420	-1.24	20240429	2045	16.87	20240103	2420	-1.24	20240429	2030	17.73	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
9	20240430	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	1871370	783	1.51	2390	2390	2390	3110	1680	2395	2390.00	0.12	0	-12	2461	2427	2386	2352	2311	2445	2370	6	715	100	1720	5	1	6010000	144	56.90	1.28	12	0.01	42.00	1872.00	2420	20240429	-1.24	2030	20231219	17.73	2420	-1.24	20240429	2045	16.87	20240103	2420	-1.24	20240429	2030	17.73	20231219	0.00	N	418170	100	6 억		6967	N	N	0	N	00	N
10	20240429	161314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	10	2	0.42	123215210	51700	27.89	2385	2420	2345	3100	1670	2385	2383.27	0.11	0	1389	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	144	57.02	1.28	12	0.86	42.00	1872.00	2420	20240429	-1.03	2030	20231219	17.98	2420	-1.03	20240429	2045	17.11	20240103	2420	-1.03	20240429	2030	17.98	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
11	20240429	151325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	0	3	0.00	118222625	49615	26.77	2385	2420	2345	3100	1670	2385	2382.80	0.11	0	1425	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	143	56.79	1.27	12	0.83	42.00	1872.00	2420	20240429	-1.45	2030	20231219	17.49	2420	-1.45	20240429	2045	16.63	20240103	2420	-1.45	20240429	2030	17.49	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
12	20240429	141235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	-15	5	-0.63	112761360	47313	25.52	2385	2420	2345	3100	1670	2385	2383.31	0.11	0	2488	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	142	56.43	1.27	12	0.79	42.00	1872.00	2420	20240429	-2.07	2030	20231219	16.75	2420	-2.07	20240429	2045	15.89	20240103	2420	-2.07	20240429	2030	16.75	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
13	20240429	131323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	-15	5	-0.63	110273605	46264	24.96	2385	2420	2345	3100	1670	2385	2383.57	0.11	0	2512	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	142	56.43	1.27	12	0.77	42.00	1872.00	2420	20240429	-2.07	2030	20231219	16.75	2420	-2.07	20240429	2045	15.89	20240103	2420	-2.07	20240429	2030	16.75	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
14	20240429	121322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2370	-15	5	-0.63	96704425	40543	21.87	2385	2420	2345	3100	1670	2385	2385.23	0.11	0	2420	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	142	56.43	1.27	12	0.67	42.00	1872.00	2420	20240429	-2.07	2030	20231219	16.75	2420	-2.07	20240429	2045	15.89	20240103	2420	-2.07	20240429	2030	16.75	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
15	20240429	111251	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	-35	5	-1.47	92298660	38686	20.87	2385	2420	2345	3100	1670	2385	2385.84	0.11	0	2348	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	141	55.95	1.26	12	0.64	42.00	1872.00	2420	20240429	-2.89	2030	20231219	15.76	2420	-2.89	20240429	2045	14.91	20240103	2420	-2.89	20240429	2030	15.76	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
16	20240429	101322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2375	-10	5	-0.42	58650930	24473	13.20	2385	2420	2345	3100	1670	2385	2396.56	0.11	0	1517	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	143	56.55	1.27	12	0.41	42.00	1872.00	2420	20240429	-1.86	2030	20231219	17.00	2420	-1.86	20240429	2045	16.14	20240103	2420	-1.86	20240429	2030	17.00	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
17	20240429	091323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2395	10	2	0.42	24250590	10145	5.47	2385	2400	2345	3100	1670	2385	2390.40	0.11	0	529	2498	2441	2338	2281	2178	2470	2310	6	715	100	1710	5	1	6010000	144	57.02	1.28	12	0.17	42.00	1872.00	2400	20240429	-0.21	2030	20231219	17.98	2400	-0.21	20240429	2045	17.11	20240103	2400	-0.21	20240429	2030	17.98	20231219	0.00	N	418170	100	6 억		6476	N	N	0	N	00	N
18	20240426	161316	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2385	140	2	6.24	433065010	185264	434.87	2235	2395	2235	2915	1575	2245	2337.56	0.04	0	3817	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	143	56.79	1.27	12	3.08	42.00	1872.00	2395	20240426	-0.42	2030	20231219	17.49	2395	-0.42	20240426	2045	16.63	20240103	2395	-0.42	20240426	2030	17.49	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
19	20240426	151319	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	135	2	6.01	421956070	180575	423.87	2235	2395	2235	2915	1575	2245	2336.74	0.04	0	3803	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	143	56.67	1.27	12	3.00	42.00	1872.00	2395	20240426	-0.63	2030	20231219	17.24	2395	-0.63	20240426	2045	16.38	20240103	2395	-0.63	20240426	2030	17.24	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
20	20240426	141317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2365	120	2	5.35	354322570	152048	356.90	2235	2390	2235	2915	1575	2245	2330.33	0.04	0	1188	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	142	56.31	1.26	12	2.53	42.00	1872.00	2390	20240426	-1.05	2030	20231219	16.50	2390	-1.05	20240426	2045	15.65	20240103	2390	-1.05	20240426	2030	16.50	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
21	20240426	131317	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2350	105	2	4.68	290962015	125117	293.69	2235	2390	2235	2915	1575	2245	2325.52	0.04	0	417	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	141	55.95	1.26	12	2.08	42.00	1872.00	2390	20240426	-1.67	2030	20231219	15.76	2390	-1.67	20240426	2045	14.91	20240103	2390	-1.67	20240426	2030	15.76	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
22	20240426	121315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	90	2	4.01	148084055	64368	151.09	2235	2350	2235	2915	1575	2245	2300.58	0.04	0	-303	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	140	55.60	1.25	12	1.07	42.00	1872.00	2350	20240426	-0.64	2030	20231219	15.02	2350	-0.64	20240426	2045	14.18	20240103	2350	-0.64	20240426	2030	15.02	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
23	20240426	111309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	55	2	2.45	106611715	46586	109.35	2235	2340	2235	2915	1575	2245	2288.49	0.04	0	-239	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	138	54.76	1.23	12	0.78	42.00	1872.00	2340	20240426	-1.71	2030	20231219	13.30	2340	-1.71	20240426	2045	12.47	20240103	2340	-1.71	20240426	2030	13.30	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
24	20240426	101314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2250	5	2	0.22	12350370	5497	12.90	2235	2255	2235	2915	1575	2245	2246.75	0.04	0	76	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	135	53.57	1.20	12	0.09	42.00	1872.00	2255	20240426	-0.22	2030	20231219	10.84	2255	-0.22	20240426	2045	10.02	20240103	2255	-0.22	20240426	2030	10.84	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
25	20240426	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	1534210	686	1.61	2235	2245	2235	2915	1575	2245	2236.46	0.04	0	-86	2265	2255	2240	2230	2215	2260	2235	6	670	100	1610	5	1	6010000	135	53.45	1.20	12	0.01	42.00	1872.00	2250	20240425	-0.22	2030	20231219	10.59	2250	-0.22	20240425	2045	9.78	20240103	2250	-0.22	20240425	2030	10.59	20231219	0.00	N	418170	100	6 억		2439	N	N	0	N	00	N
26	20240425	161308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2245	20	2	0.90	95241090	42602	122.30	2225	2250	2225	2890	1560	2225	2235.60	0.04	0	1119	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	135	53.45	1.20	12	0.71	42.00	1872.00	2250	20240425	-0.22	2030	20231219	10.59	2250	-0.22	20240425	2045	9.78	20240103	2250	-0.22	20240425	2030	10.59	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
27	20240425	151314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2245	20	2	0.90	94632695	42331	121.53	2225	2250	2225	2890	1560	2225	2235.54	0.04	0	1121	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	135	53.45	1.20	12	0.70	42.00	1872.00	2250	20240425	-0.22	2030	20231219	10.59	2250	-0.22	20240425	2045	9.78	20240103	2250	-0.22	20240425	2030	10.59	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
28	20240425	141310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	67225820	30054	86.28	2225	2250	2225	2890	1560	2225	2236.83	0.04	0	79	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	53.21	1.19	12	0.50	42.00	1872.00	2250	20240425	-0.67	2030	20231219	10.10	2250	-0.67	20240425	2045	9.29	20240103	2250	-0.67	20240425	2030	10.10	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
29	20240425	131310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	57816300	25845	74.20	2225	2250	2225	2890	1560	2225	2237.04	0.04	0	78	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	53.21	1.19	12	0.43	42.00	1872.00	2250	20240425	-0.67	2030	20231219	10.10	2250	-0.67	20240425	2045	9.29	20240103	2250	-0.67	20240425	2030	10.10	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
30	20240425	121306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	38171865	17082	49.04	2225	2245	2225	2890	1560	2225	2234.63	0.04	0	78	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	53.21	1.19	12	0.28	42.00	1872.00	2245	20240219	-0.45	2030	20231219	10.10	2245	0.00	20240219	2045	9.29	20240103	2245	-0.45	20240219	2030	10.10	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
31	20240425	111308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	29449925	13177	37.83	2225	2245	2225	2890	1560	2225	2234.95	0.04	0	78	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	53.21	1.19	12	0.22	42.00	1872.00	2245	20240219	-0.45	2030	20231219	10.10	2245	0.00	20240219	2045	9.29	20240103	2245	-0.45	20240219	2030	10.10	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
32	20240425	101309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2235	10	2	0.45	17876870	8006	22.98	2225	2245	2225	2890	1560	2225	2232.93	0.04	0	25	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	53.21	1.19	12	0.13	42.00	1872.00	2245	20240219	-0.45	2030	20231219	10.10	2245	0.00	20240219	2045	9.29	20240103	2245	-0.45	20240219	2030	10.10	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
33	20240425	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	2225	1	0.00	2225	2225	2225	2890	1560	2225	2225.00	0.04	0	0	2241	2232	2216	2207	2191	2237	2212	6	665	100	1600	5	1	6010000	134	52.98	1.19	12	0.00	42.00	1872.00	2245	20240219	-0.89	2030	20231219	9.61	2245	-0.89	20240219	2045	8.80	20240103	2245	-0.89	20240219	2030	9.61	20231219	0.00	N	418170	100	6 억		2364	N	N	0	N	00	N
34	20240424	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	77176120	34832	103.08	2220	2225	2200	2875	1555	2215	2215.67	0.05	0	1477	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	134	52.98	1.19	12	0.58	42.00	1872.00	2245	20240219	-0.89	2030	20231219	9.61	2245	-0.89	20240219	2045	8.80	20240103	2245	-0.89	20240219	2030	9.61	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
35	20240424	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	76223745	34403	101.81	2220	2225	2200	2875	1555	2215	2215.61	0.05	0	1477	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.86	1.19	12	0.57	42.00	1872.00	2245	20240219	-1.11	2030	20231219	9.36	2245	-1.11	20240219	2045	8.56	20240103	2245	-1.11	20240219	2030	9.36	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
36	20240424	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	53971160	24366	72.11	2220	2220	2200	2875	1555	2215	2215.02	0.05	0	1324	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.41	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
37	20240424	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	40437490	18251	54.01	2220	2220	2200	2875	1555	2215	2215.63	0.05	0	1066	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.30	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
38	20240424	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	38436460	17347	51.33	2220	2220	2200	2875	1555	2215	2215.74	0.05	0	647	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.29	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
39	20240424	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	29977375	13528	40.03	2220	2220	2200	2875	1555	2215	2215.95	0.05	0	272	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.23	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
40	20240424	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	20599250	9294	27.50	2220	2220	2200	2875	1555	2215	2216.40	0.05	0	-74	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.15	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
41	20240424	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11591905	5227	15.47	2220	2220	2200	2875	1555	2215	2217.70	0.05	0	-287	2231	2222	2211	2202	2191	2227	2207	6	660	100	1590	5	1	6010000	133	52.74	1.18	12	0.09	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2796	N	N	0	N	00	N
42	20240423	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	74693835	33792	91.26	2200	2220	2200	2860	1540	2200	2210.40	0.04	0	2175	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.74	1.18	12	0.56	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
43	20240423	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	71385925	32298	87.23	2200	2220	2200	2860	1540	2200	2210.23	0.04	0	2066	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.62	1.18	12	0.54	42.00	1872.00	2245	20240219	-1.56	2030	20231219	8.87	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
44	20240423	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	64823320	29324	79.19	2200	2220	2200	2860	1540	2200	2210.59	0.04	0	1544	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.62	1.18	12	0.49	42.00	1872.00	2245	20240219	-1.56	2030	20231219	8.87	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
45	20240423	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	55822250	25248	68.19	2200	2220	2200	2860	1540	2200	2210.96	0.04	0	706	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.62	1.18	12	0.42	42.00	1872.00	2245	20240219	-1.56	2030	20231219	8.87	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
46	20240423	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	47172930	21336	57.62	2200	2220	2200	2860	1540	2200	2210.95	0.04	0	404	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.62	1.18	12	0.36	42.00	1872.00	2245	20240219	-1.56	2030	20231219	8.87	2245	-1.56	20240219	2045	8.07	20240103	2245	-1.56	20240219	2030	8.87	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
47	20240423	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	37939430	17154	46.33	2200	2220	2200	2860	1540	2200	2211.70	0.04	0	104	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.29	42.00	1872.00	2245	20240219	-1.78	2030	20231219	8.62	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
48	20240423	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	28828250	13027	35.18	2200	2220	2200	2860	1540	2200	2212.96	0.04	0	1	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	133	52.74	1.18	12	0.22	42.00	1872.00	2245	20240219	-1.34	2030	20231219	9.11	2245	-1.34	20240219	2045	8.31	20240103	2245	-1.34	20240219	2030	9.11	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
49	20240423	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	327800	149	0.40	2200	2200	2200	2860	1540	2200	2200.00	0.04	0	0	2223	2211	2203	2191	2183	2217	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.00	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		2621	N	N	0	N	00	N
50	20240422	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	81455425	37001	228.61	2195	2215	2195	2860	1540	2200	2201.44	0.03	0	2907	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.62	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
51	20240422	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	81130200	36853	227.70	2195	2215	2195	2860	1540	2200	2201.45	0.03	0	2861	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.26	1.17	12	0.61	42.00	1872.00	2245	20240219	-2.23	2030	20231219	8.13	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
52	20240422	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	72786370	33059	204.26	2195	2215	2195	2860	1540	2200	2201.71	0.03	0	2533	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.55	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
53	20240422	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	70811465	32160	198.70	2195	2215	2195	2860	1540	2200	2201.85	0.03	0	2213	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.26	1.17	12	0.54	42.00	1872.00	2245	20240219	-2.23	2030	20231219	8.13	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
54	20240422	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	65304600	29656	183.23	2195	2215	2195	2860	1540	2200	2202.07	0.03	0	1628	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.49	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
55	20240422	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	42832830	19444	120.14	2195	2215	2195	2860	1540	2200	2202.88	0.03	0	633	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.32	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
56	20240422	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	21965355	9958	61.53	2195	2215	2195	2860	1540	2200	2205.80	0.03	0	28	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.17	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
57	20240422	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	270115	123	0.76	2195	2200	2195	2860	1540	2200	2196.06	0.03	0	26	2206	2202	2201	2197	2196	2202	2197	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.00	42.00	1872.00	2245	20240219	-2.00	2030	20231219	8.37	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1714	N	N	0	N	00	N
58	20240419	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	35643330	16185	1086.97	2200	2205	2200	2865	1545	2205	2202.24	0.03	0	1966	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.27	42.00	1872.00	2245	20240219	-2.00	2028	20230413	8.48	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
59	20240419	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	35189830	15979	1073.14	2200	2205	2200	2865	1545	2205	2202.25	0.03	0	1923	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.27	42.00	1872.00	2245	20240219	-2.00	2028	20230413	8.48	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
60	20240419	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	32572190	14790	993.28	2200	2205	2200	2865	1545	2205	2202.31	0.03	0	1571	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.25	42.00	1872.00	2245	20240219	-2.00	2028	20230413	8.48	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
61	20240419	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	29815485	13538	909.20	2200	2205	2200	2865	1545	2205	2202.36	0.03	0	1212	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.23	42.00	1872.00	2245	20240219	-1.78	2028	20230413	8.73	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
62	20240419	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	27230775	12364	830.36	2200	2205	2200	2865	1545	2205	2202.42	0.03	0	835	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.21	42.00	1872.00	2245	20240219	-2.00	2028	20230413	8.48	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
63	20240419	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	14550380	6601	443.32	2200	2205	2200	2865	1545	2205	2204.27	0.03	0	476	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.11	42.00	1872.00	2245	20240219	-1.78	2028	20230413	8.73	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
64	20240419	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	7255425	3292	221.09	2200	2205	2200	2865	1545	2205	2203.96	0.03	0	38	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.05	42.00	1872.00	2245	20240219	-1.78	2028	20230413	8.73	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
65	20240419	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	3308850	1501	100.81	2200	2205	2200	2865	1545	2205	2204.43	0.03	0	-1	2208	2206	2203	2201	2198	2207	2202	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.02	42.00	1872.00	2245	20240219	-1.78	2028	20230413	8.73	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1743	N	N	0	N	00	N
66	20240418	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	3281170	1489	10.18	2200	2205	2200	2865	1545	2205	2203.61	0.03	0	-89	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.02	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
67	20240418	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	3221635	1462	9.99	2200	2205	2200	2865	1545	2205	2203.58	0.03	0	-89	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.02	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
68	20240418	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2536980	1151	7.87	2200	2205	2200	2865	1545	2205	2204.15	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.02	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
69	20240418	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2536980	1151	7.87	2200	2205	2200	2865	1545	2205	2204.15	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.02	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
70	20240418	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2536980	1151	7.87	2200	2205	2200	2865	1545	2205	2204.15	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.02	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
71	20240418	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	413850	188	1.28	2200	2205	2200	2865	1545	2205	2201.33	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.00	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
72	20240418	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	413850	188	1.28	2200	2205	2200	2865	1545	2205	2201.33	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.00	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
73	20240418	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	303600	138	0.94	2200	2200	2200	2865	1545	2205	2200.00	0.03	0	0	2225	2215	2195	2185	2165	2220	2190	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.00	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1832	N	N	0	N	00	N
74	20240417	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	32185425	14631	47.77	2195	2205	2175	2860	1540	2200	2199.81	0.03	0	3	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.24	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
75	20240417	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	31848735	14478	47.27	2195	2205	2175	2860	1540	2200	2199.80	0.03	0	3	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	133	52.50	1.18	12	0.24	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
76	20240417	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30042505	13657	44.59	2195	2205	2175	2860	1540	2200	2199.79	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.23	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
77	20240417	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11892005	5407	17.65	2195	2205	2175	2860	1540	2200	2199.37	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.09	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
78	20240417	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	9705205	4413	14.41	2195	2205	2175	2860	1540	2200	2199.23	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.07	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
79	20240417	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7131200	3243	10.59	2195	2205	2175	2860	1540	2200	2198.95	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.05	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
80	20240417	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3413200	1553	5.07	2195	2205	2175	2860	1540	2200	2197.81	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.03	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
81	20240417	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1487950	678	2.21	2195	2200	2175	2860	1540	2200	2194.62	0.03	0	0	2223	2211	2193	2181	2163	2217	2187	6	660	100	1580	5	1	6010000	132	52.38	1.18	12	0.01	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1829	N	N	0	N	00	N
82	20240416	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	67204460	30627	162.20	2175	2205	2175	2840	1530	2185	2194.29	0.03	0	141	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	132	52.38	1.18	12	0.51	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
83	20240416	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	66588260	30345	160.71	2175	2205	2175	2840	1530	2185	2194.37	0.03	0	76	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	131	51.90	1.16	12	0.50	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
84	20240416	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	61647455	28082	148.72	2175	2205	2175	2840	1530	2185	2195.27	0.03	0	76	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.47	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
85	20240416	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	56035180	25522	135.17	2175	2205	2175	2840	1530	2185	2195.56	0.03	0	2	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	132	52.38	1.18	12	0.42	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
86	20240416	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	54950580	25029	132.55	2175	2205	2175	2840	1530	2185	2195.48	0.03	0	2	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	133	52.50	1.18	12	0.42	42.00	1872.00	2245	20240219	-1.78	2004	20230412	10.03	2245	-1.78	20240219	2045	7.82	20240103	2245	-1.78	20240219	2030	8.62	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
87	20240416	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	16461440	7529	39.87	2175	2195	2175	2840	1530	2185	2186.40	0.03	0	6	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	132	52.26	1.17	12	0.13	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
88	20240416	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15955520	7298	38.65	2175	2190	2175	2840	1530	2185	2186.29	0.03	0	6	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.12	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
89	20240416	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	56550	26	0.14	2175	2175	2175	2840	1530	2185	2175.00	0.03	0	0	2201	2192	2181	2172	2161	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.00	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1688	N	N	0	N	00	N
90	20240415	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	41129480	18882	576.02	2185	2190	2170	2845	1535	2190	2178.24	0.03	0	15	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.31	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
91	20240415	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	40086845	18402	561.38	2185	2190	2170	2845	1535	2190	2178.40	0.03	0	12	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.31	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
92	20240415	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	33478560	15361	468.61	2185	2190	2170	2845	1535	2190	2179.45	0.03	0	-7	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	130	51.67	1.16	12	0.26	42.00	1872.00	2245	20240219	-3.34	2004	20230412	8.28	2245	-3.34	20240219	2045	6.11	20240103	2245	-3.34	20240219	2030	6.90	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
93	20240415	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	30536945	14008	427.33	2185	2190	2175	2845	1535	2190	2179.96	0.03	0	-7	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.23	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
94	20240415	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	29190095	13393	408.57	2185	2190	2175	2845	1535	2190	2179.50	0.03	0	-7	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.22	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
95	20240415	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	28892265	13257	404.42	2185	2190	2175	2845	1535	2190	2179.40	0.03	0	-5	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.22	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
96	20240415	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	651645	298	9.09	2185	2190	2180	2845	1535	2190	2186.73	0.03	0	-3	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	131	51.90	1.16	12	0.00	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
97	20240415	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4370	2	0.06	2185	2185	2185	2845	1535	2190	2185.00	0.03	0	-2	2203	2196	2183	2176	2163	2200	2180	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1673	N	N	0	N	00	N
98	20240412	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7143520	3278	11.20	2185	2190	2170	2840	1530	2185	2179.23	0.03	0	-48	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.05	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
99	20240412	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7112860	3264	11.15	2185	2190	2170	2840	1530	2185	2179.19	0.03	0	-48	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.05	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
100	20240412	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1997935	913	3.12	2185	2190	2185	2840	1530	2185	2188.32	0.03	0	-44	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.02	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
101	20240412	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	683935	313	1.07	2185	2190	2185	2840	1530	2185	2185.10	0.03	0	-44	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.01	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
102	20240412	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	146395	67	0.23	2185	2185	2185	2840	1530	2185	2185.00	0.03	0	-42	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
103	20240412	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	146395	67	0.23	2185	2185	2185	2840	1530	2185	2185.00	0.03	0	-42	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
104	20240412	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
105	20240412	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.03	0	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1721	N	N	0	N	00	N
106	20240411	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	63735340	29272	67.93	2185	2185	2165	2840	1530	2185	2177.35	0.03	0	-8	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.49	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
107	20240411	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	62654065	28776	66.78	2185	2185	2165	2840	1530	2185	2177.30	0.03	0	-6	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.48	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
108	20240411	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	62641005	28770	66.76	2185	2185	2165	2840	1530	2185	2177.30	0.03	0	-2	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.48	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
109	20240411	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	62641005	28770	66.76	2185	2185	2165	2840	1530	2185	2177.30	0.03	0	-2	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.48	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
110	20240411	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	62641005	28770	66.76	2185	2185	2165	2840	1530	2185	2177.30	0.03	0	-2	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.48	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
111	20240411	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	60372480	27727	64.34	2185	2185	2165	2840	1530	2185	2177.39	0.03	0	-2	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	51.90	1.16	12	0.46	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
112	20240411	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	60110880	27607	64.07	2185	2185	2165	2840	1530	2185	2177.38	0.03	0	-2	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.46	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
113	20240411	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1092500	500	1.16	2185	2185	2185	2840	1530	2185	2185.00	0.03	0	0	2201	2192	2186	2177	2171	2190	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.01	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1729	N	N	0	N	00	N
114	20240409	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	94176725	43092	179.23	2195	2195	2180	2845	1535	2190	2185.48	0.03	0	-17	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.72	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
115	20240409	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	94095930	43055	179.07	2195	2195	2180	2845	1535	2190	2185.48	0.03	0	-17	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.72	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
116	20240409	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	76600860	35035	145.72	2195	2195	2180	2845	1535	2190	2186.41	0.03	0	-2	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.58	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
117	20240409	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	72736680	33268	138.37	2195	2195	2180	2845	1535	2190	2186.39	0.03	0	-2	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.55	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
118	20240409	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	72736680	33268	138.37	2195	2195	2180	2845	1535	2190	2186.39	0.03	0	-2	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.55	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
119	20240409	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	71366160	32643	135.77	2195	2195	2180	2845	1535	2190	2186.26	0.03	0	-1	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.54	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
120	20240409	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	46002310	21011	87.39	2195	2195	2185	2845	1535	2190	2189.44	0.03	0	0	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	132	52.26	1.17	12	0.35	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
121	20240409	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	109750	50	0.21	2195	2195	2195	2845	1535	2190	2195.00	0.03	0	0	2213	2201	2178	2166	2143	2207	2172	6	655	100	1570	5	1	6010000	132	52.26	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1746	N	N	0	N	00	N
122	20240408	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	52234820	24043	234.91	2185	2190	2155	2840	1530	2185	2172.56	0.03	0	-4446	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.40	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
123	20240408	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	47963070	22086	215.79	2185	2185	2155	2840	1530	2185	2171.65	0.03	0	-4180	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.37	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
124	20240408	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	43860875	20200	197.36	2185	2185	2155	2840	1530	2185	2171.33	0.03	0	-2350	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.34	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
125	20240408	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	39253875	18082	176.67	2185	2185	2155	2840	1530	2185	2170.88	0.03	0	-444	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.30	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
126	20240408	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	32791695	15111	147.64	2185	2185	2155	2840	1530	2185	2170.05	0.03	0	-75	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.25	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
127	20240408	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	32789520	15110	147.63	2185	2185	2155	2840	1530	2185	2170.05	0.03	0	-74	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	51.79	1.16	12	0.25	42.00	1872.00	2245	20240219	-3.12	2004	20230412	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
128	20240408	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	32785170	15108	147.61	2185	2185	2155	2840	1530	2185	2170.05	0.03	0	-72	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	130	51.43	1.15	12	0.25	42.00	1872.00	2245	20240219	-3.79	2004	20230412	7.78	2245	-3.79	20240219	2045	5.62	20240103	2245	-3.79	20240219	2030	6.40	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
129	20240408	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	225055	103	1.01	2185	2185	2185	2840	1530	2185	2185.00	0.03	0	0	2211	2197	2191	2177	2171	2195	2175	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1814	N	N	0	N	00	N
130	20240405	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	22478105	10235	98.20	2195	2205	2185	2830	1530	2180	2196.20	0.03	0	194	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	131	52.02	1.17	12	0.17	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
131	20240405	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	17728120	8066	77.39	2195	2205	2190	2830	1530	2180	2197.88	0.03	0	196	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.26	1.17	12	0.13	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
132	20240405	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	17287770	7865	75.46	2195	2205	2190	2830	1530	2180	2198.06	0.03	0	205	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.26	1.17	12	0.13	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
133	20240405	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	14278185	6497	62.33	2195	2205	2190	2830	1530	2180	2197.66	0.03	0	208	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.38	1.18	12	0.11	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
134	20240405	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	11120190	5055	48.50	2195	2205	2190	2830	1530	2180	2199.84	0.03	0	209	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.14	1.17	12	0.08	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
135	20240405	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	11063250	5029	48.25	2195	2205	2195	2830	1530	2180	2199.89	0.03	0	209	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.38	1.18	12	0.08	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
136	20240405	100919	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	11063250	5029	48.25	2195	2205	2195	2830	1530	2180	2199.89	0.03	0	209	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.38	1.18	12	0.08	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
137	20240405	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	11061050	5028	48.24	2195	2205	2195	2830	1530	2180	2199.89	0.03	0	209	2196	2187	2171	2162	2146	2192	2167	6	650	100	1560	5	1	6010000	132	52.38	1.18	12	0.08	42.00	1872.00	2245	20240219	-2.00	2004	20230412	9.78	2245	-2.00	20240219	2045	7.58	20240103	2245	-2.00	20240219	2030	8.37	20231219	0.00	N	418170	100	6 억		1620	N	N	0	N	00	N
138	20240404	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	22513650	10423	44.74	2180	2180	2155	2795	1505	2150	2160.00	0.02	0	134	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	131	51.90	1.16	12	0.17	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
139	20240404	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	22168440	10264	44.06	2180	2180	2155	2795	1505	2150	2159.82	0.02	0	134	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.55	1.16	12	0.17	42.00	1872.00	2245	20240219	-3.56	2004	20230412	8.03	2245	-3.56	20240219	2045	5.87	20240103	2245	-3.56	20240219	2030	6.65	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
140	20240404	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	20342215	9421	40.44	2180	2180	2155	2795	1505	2150	2159.24	0.02	0	131	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.55	1.16	12	0.16	42.00	1872.00	2245	20240219	-3.56	2004	20230412	8.03	2245	-3.56	20240219	2045	5.87	20240103	2245	-3.56	20240219	2030	6.65	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
141	20240404	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5949800	2758	11.84	2180	2180	2155	2795	1505	2150	2157.29	0.02	0	50	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.31	1.15	12	0.05	42.00	1872.00	2245	20240219	-4.01	2004	20230412	7.53	2245	-4.01	20240219	2045	5.38	20240103	2245	-4.01	20240219	2030	6.16	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
142	20240404	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4001680	1854	7.96	2180	2180	2155	2795	1505	2150	2158.40	0.02	0	50	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.31	1.15	12	0.03	42.00	1872.00	2245	20240219	-4.01	2004	20230412	7.53	2245	-4.01	20240219	2045	5.38	20240103	2245	-4.01	20240219	2030	6.16	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
143	20240404	111033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	2346635	1086	4.66	2180	2180	2155	2795	1505	2150	2160.81	0.02	0	49	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.31	1.15	12	0.02	42.00	1872.00	2245	20240219	-4.01	2004	20230412	7.53	2245	-4.01	20240219	2045	5.38	20240103	2245	-4.01	20240219	2030	6.16	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
144	20240404	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	13005	6	0.03	2180	2180	2165	2795	1505	2150	2167.50	0.02	0	-1	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	130	51.55	1.16	12	0.00	42.00	1872.00	2245	20240219	-3.56	2004	20230412	8.03	2245	-3.56	20240219	2045	5.87	20240103	2245	-3.56	20240219	2030	6.65	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
145	20240404	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2210	2180	2165	2135	2120	2172	2127	6	645	100	1540	5	1	6010000	129	51.19	1.15	12	0.00	42.00	1872.00	2245	20240219	-4.23	2004	20230412	7.29	2245	-4.23	20240219	2045	5.13	20240103	2245	-4.23	20240219	2030	5.91	20231219	0.00	N	418170	100	6 억		1486	N	N	0	N	00	N
146	20240403	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-45	5	-2.05	50457355	23295	52.10	2195	2195	2150	2850	1540	2195	2166.02	0.03	0	-4003	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	129	51.19	1.15	12	0.39	42.00	1872.00	2245	20240219	-4.23	2004	20230412	7.29	2245	-4.23	20240219	2045	5.13	20240103	2245	-4.23	20240219	2030	5.91	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
147	20240403	151029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	46208675	21320	47.68	2195	2195	2155	2850	1540	2195	2167.39	0.03	0	-2082	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	130	51.43	1.15	12	0.35	42.00	1872.00	2245	20240219	-3.79	2004	20230412	7.78	2245	-3.79	20240219	2045	5.62	20240103	2245	-3.79	20240219	2030	6.40	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
148	20240403	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	38351685	17683	39.55	2195	2195	2155	2850	1540	2195	2168.84	0.03	0	-1285	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	130	51.31	1.15	12	0.29	42.00	1872.00	2245	20240219	-4.01	2004	20230412	7.53	2245	-4.01	20240219	2045	5.38	20240103	2245	-4.01	20240219	2030	6.16	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
149	20240403	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	10001630	4580	10.24	2195	2195	2165	2850	1540	2195	2183.76	0.03	0	-2233	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	131	51.90	1.16	12	0.08	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
150	20240403	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	6160270	2822	6.31	2195	2195	2165	2850	1540	2195	2182.94	0.03	0	-1370	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	131	51.90	1.16	12	0.05	42.00	1872.00	2245	20240219	-2.90	2004	20230412	8.78	2245	-2.90	20240219	2045	6.60	20240103	2245	-2.90	20240219	2030	7.39	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
151	20240403	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3039655	1394	3.12	2195	2195	2165	2850	1540	2195	2180.53	0.03	0	-558	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	131	52.02	1.17	12	0.02	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
152	20240403	101024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1944970	893	2.00	2195	2195	2165	2850	1540	2195	2178.02	0.03	0	-100	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	132	52.14	1.17	12	0.01	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
153	20240403	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	541975	247	0.55	2195	2195	2185	2850	1540	2195	2194.23	0.03	0	-54	2225	2210	2185	2170	2145	2197	2157	6	655	100	1580	5	1	6010000	131	52.02	1.17	12	0.00	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1540	N	N	0	N	00	N
154	20240402	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	97573180	44712	610.32	2200	2200	2160	2840	1530	2185	2182.26	0.03	0	-219	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	132	52.26	1.17	12	0.74	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
155	20240402	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	97345160	44608	608.90	2200	2200	2160	2840	1530	2185	2182.24	0.03	0	-167	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.74	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
156	20240402	141021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	92877560	42568	581.05	2200	2200	2160	2840	1530	2185	2181.86	0.03	0	-84	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.71	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
157	20240402	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	92877560	42568	581.05	2200	2200	2160	2840	1530	2185	2181.86	0.03	0	-84	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	131	52.02	1.17	12	0.71	42.00	1872.00	2245	20240219	-2.67	2004	20230412	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
158	20240402	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	90686005	41565	567.36	2200	2200	2160	2840	1530	2185	2181.79	0.03	0	-81	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	132	52.26	1.17	12	0.69	42.00	1872.00	2245	20240219	-2.23	2004	20230412	9.53	2245	-2.23	20240219	2045	7.33	20240103	2245	-2.23	20240219	2030	8.13	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
159	20240402	111006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4323850	1973	26.93	2200	2200	2160	2840	1530	2185	2191.51	0.03	0	-81	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.03	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
160	20240402	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4262530	1945	26.55	2200	2200	2160	2840	1530	2185	2191.53	0.03	0	-81	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	132	52.14	1.17	12	0.03	42.00	1872.00	2245	20240219	-2.45	2004	20230412	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
161	20240402	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	1177830	536	7.32	2200	2200	2160	2840	1530	2185	2197.44	0.03	0	-75	2215	2200	2175	2160	2135	2207	2167	6	655	100	1570	5	1	6010000	130	51.43	1.15	12	0.01	42.00	1872.00	2245	20240219	-3.79	2004	20230412	7.78	2245	-3.79	20240219	2045	5.62	20240103	2245	-3.79	20240219	2030	6.40	20231219	0.00	N	418170	100	6 억		1759	N	N	0	N	00	N
162	20240401	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	15907330	7326	42.57	2175	2190	2150	2820	1520	2170	2171.35	0.03	0	-3444	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	131	52.02	1.17	12	0.12	42.00	1872.00	2245	20240219	-2.67	2004	20230327	9.03	2245	-2.67	20240219	2045	6.85	20240103	2245	-2.67	20240219	2030	7.64	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
163	20240401	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	15121485	6962	40.46	2175	2190	2150	2820	1520	2170	2172.00	0.03	0	-3113	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	130	51.31	1.15	12	0.12	42.00	1872.00	2245	20240219	-4.01	2004	20230327	7.53	2245	-4.01	20240219	2045	5.38	20240103	2245	-4.01	20240219	2030	6.16	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
164	20240401	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	11540015	5303	30.82	2175	2190	2170	2820	1520	2170	2176.13	0.03	0	-1454	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	130	51.67	1.16	12	0.09	42.00	1872.00	2245	20240219	-3.34	2004	20230327	8.28	2245	-3.34	20240219	2045	6.11	20240103	2245	-3.34	20240219	2030	6.90	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
165	20240401	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	8364700	3843	22.33	2175	2190	2170	2820	1520	2170	2176.61	0.03	0	-5	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	132	52.14	1.17	12	0.06	42.00	1872.00	2245	20240219	-2.45	2004	20230327	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
166	20240401	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	8364700	3843	22.33	2175	2190	2170	2820	1520	2170	2176.61	0.03	0	-5	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	132	52.14	1.17	12	0.06	42.00	1872.00	2245	20240219	-2.45	2004	20230327	9.28	2245	-2.45	20240219	2045	7.09	20240103	2245	-2.45	20240219	2030	7.88	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
167	20240401	111005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	5745105	2645	15.37	2175	2175	2170	2820	1520	2170	2172.06	0.03	0	-5	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	131	51.79	1.16	12	0.04	42.00	1872.00	2245	20240219	-3.12	2004	20230327	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
168	20240401	101002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	5453655	2511	14.59	2175	2175	2170	2820	1520	2170	2171.91	0.03	0	-4	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	131	51.79	1.16	12	0.04	42.00	1872.00	2245	20240219	-3.12	2004	20230327	8.53	2245	-3.12	20240219	2045	6.36	20240103	2245	-3.12	20240219	2030	7.14	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N
169	20240401	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	667700	307	1.78	2175	2175	2170	2820	1520	2170	2174.92	0.03	0	0	2193	2181	2163	2151	2133	2187	2157	6	650	100	1560	5	1	6010000	130	51.67	1.16	12	0.01	42.00	1872.00	2245	20240219	-3.34	2004	20230327	8.28	2245	-3.34	20240219	2045	6.11	20240103	2245	-3.34	20240219	2030	6.90	20231219	0.00	N	418170	100	6 억		1771	N	N	0	N	00	N