KissMeData/430700/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	5	2	0.23	34957710	15868	36.09	2215	2215	2190	2850	1540	2195	2203.03	0.50	103	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	115	43.14	1.08	12	0.30	51.00	2033.00	2415	20240409	-8.90	2040	20231123	7.84	2415	-8.90	20240409	2090	5.26	20240103	2415	-8.90	20240409	2040	7.84	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
3	20240430	151339	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	20	2	0.91	34827875	15809	35.95	2215	2215	2190	2850	1540	2195	2203.04	0.50	102	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	116	43.43	1.09	12	0.30	51.00	2033.00	2415	20240409	-8.28	2040	20231123	8.58	2415	-8.28	20240409	2090	5.98	20240103	2415	-8.28	20240409	2040	8.58	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
4	20240430	141346	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	20	2	0.91	34827875	15809	35.95	2215	2215	2190	2850	1540	2195	2203.04	0.50	102	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	116	43.43	1.09	12	0.30	51.00	2033.00	2415	20240409	-8.28	2040	20231123	8.58	2415	-8.28	20240409	2090	5.98	20240103	2415	-8.28	20240409	2040	8.58	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
5	20240430	131342	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	0	3	0.00	11332360	5162	11.74	2215	2215	2195	2850	1540	2195	2195.34	0.50	104	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	115	43.04	1.08	12	0.10	51.00	2033.00	2415	20240409	-9.11	2040	20231123	7.60	2415	-9.11	20240409	2090	5.02	20240103	2415	-9.11	20240409	2040	7.60	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
6	20240430	121337	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	10	2	0.46	6784190	3090	7.03	2215	2215	2195	2850	1540	2195	2195.53	0.50	108	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	116	43.24	1.08	12	0.06	51.00	2033.00	2415	20240409	-8.70	2040	20231123	8.09	2415	-8.70	20240409	2090	5.50	20240103	2415	-8.70	20240409	2040	8.09	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
7	20240430	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	5	2	0.23	4617685	2103	4.78	2215	2215	2195	2850	1540	2195	2195.76	0.50	110	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	115	43.14	1.08	12	0.04	51.00	2033.00	2415	20240409	-8.90	2040	20231123	7.84	2415	-8.90	20240409	2090	5.26	20240103	2415	-8.90	20240409	2040	7.84	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
8	20240430	101333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	10	2	0.46	178220	81	0.18	2215	2215	2200	2850	1540	2195	2200.25	0.50	-1	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	116	43.24	1.08	12	0.00	51.00	2033.00	2415	20240409	-8.70	2040	20231123	8.09	2415	-8.70	20240409	2090	5.50	20240103	2415	-8.70	20240409	2040	8.09	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
9	20240430	091344	57	100.00	KOSDAQ		금융	N	N	N	N	N	2215	20	2	0.91	2215	1	0.00	2215	2215	2215	2850	1540	2195	2215.00	0.50	0	2225	2210	2195	2180	2165	2202	2172	5	655	100	1530	5	1	5240000	116	43.43	1.09	12	0.00	51.00	2033.00	2415	20240409	-8.28	2040	20231123	8.58	2415	-8.28	20240409	2090	5.98	20240103	2415	-8.28	20240409	2040	8.58	20231123	0.14	N	430700	100	5 억	26057	N	N	N	N
10	20240429	161323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-15	5	-0.68	96129795	43973	96.50	2210	2210	2180	2870	1550	2210	2186.11	0.43	3682	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	115	43.04	1.08	12	0.84	51.00	2033.00	2415	20240409	-9.11	2040	20231123	7.60	2415	-9.11	20240409	2090	5.02	20240103	2415	-9.11	20240409	2040	7.60	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
11	20240429	151333	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-15	5	-0.68	96072725	43947	96.44	2210	2210	2180	2870	1550	2210	2186.10	0.43	3682	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	115	43.04	1.08	12	0.84	51.00	2033.00	2415	20240409	-9.11	2040	20231123	7.60	2415	-9.11	20240409	2090	5.02	20240103	2415	-9.11	20240409	2040	7.60	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
12	20240429	141242	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-20	5	-0.90	89524000	40959	89.89	2210	2210	2180	2870	1550	2210	2185.70	0.43	3686	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	115	42.94	1.08	12	0.78	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
13	20240429	131332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-20	5	-0.90	88424935	40456	88.78	2210	2210	2180	2870	1550	2210	2185.71	0.43	3686	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	115	42.94	1.08	12	0.77	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
14	20240429	121331	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-25	5	-1.13	77134040	35279	77.42	2210	2210	2180	2870	1550	2210	2186.40	0.43	3689	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.67	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
15	20240429	111258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-20	5	-0.90	73789360	33751	74.07	2210	2210	2180	2870	1550	2210	2186.29	0.43	3689	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	115	42.94	1.08	12	0.64	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
16	20240429	101330	57	100.00	KOSDAQ		금융	N	N	N	N	N	2180	-30	5	-1.36	43725135	20012	43.92	2210	2210	2180	2870	1550	2210	2184.95	0.43	3655	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	114	42.75	1.07	12	0.38	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
17	20240429	091332	57	100.00	KOSDAQ		금융	N	N	N	N	N	2185	-25	5	-1.13	7635570	3463	7.60	2210	2210	2185	2870	1550	2210	2204.90	0.43	3461	2253	2231	2198	2176	2143	2242	2187	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.07	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.12	N	430700	100	5 억	22375	N	N	N	N
18	20240426	161325	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	20	2	0.91	100000025	45567	12.03	2195	2220	2165	2845	1535	2190	2194.57	0.42	264	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	116	43.33	1.09	12	0.87	51.00	2033.00	2415	20240409	-8.49	2040	20231123	8.33	2415	-8.49	20240409	2090	5.74	20240103	2415	-8.49	20240409	2040	8.33	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
19	20240426	151328	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	20	2	0.91	99878595	45512	12.02	2195	2220	2165	2845	1535	2190	2194.56	0.42	275	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	116	43.33	1.09	12	0.87	51.00	2033.00	2415	20240409	-8.49	2040	20231123	8.33	2415	-8.49	20240409	2090	5.74	20240103	2415	-8.49	20240409	2040	8.33	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
20	20240426	141326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2165	-25	5	-1.14	98099400	44706	11.80	2195	2220	2165	2845	1535	2190	2194.32	0.42	106	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	113	42.45	1.06	12	0.85	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
21	20240426	131326	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	10	2	0.46	36806480	16692	4.41	2195	2220	2180	2845	1535	2190	2205.04	0.42	259	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	115	43.14	1.08	12	0.32	51.00	2033.00	2415	20240409	-8.90	2040	20231123	7.84	2415	-8.90	20240409	2090	5.26	20240103	2415	-8.90	20240409	2040	7.84	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
22	20240426	121324	57	100.00	KOSDAQ		금융	N	N	N	N	N	2200	10	2	0.46	36760195	16671	4.40	2195	2220	2180	2845	1535	2190	2205.04	0.42	262	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	115	43.14	1.08	12	0.32	51.00	2033.00	2415	20240409	-8.90	2040	20231123	7.84	2415	-8.90	20240409	2090	5.26	20240103	2415	-8.90	20240409	2040	7.84	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
23	20240426	111318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	5	2	0.23	32351100	14670	3.87	2195	2220	2180	2845	1535	2190	2205.26	0.42	262	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	115	43.04	1.08	12	0.28	51.00	2033.00	2415	20240409	-9.11	2040	20231123	7.60	2415	-9.11	20240409	2090	5.02	20240103	2415	-9.11	20240409	2040	7.60	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
24	20240426	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	0	3	0.00	24464790	11067	2.92	2195	2220	2180	2845	1535	2190	2210.61	0.42	264	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	115	42.94	1.08	12	0.21	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
25	20240426	091327	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	15	2	0.68	11281470	5105	1.35	2195	2215	2195	2845	1535	2190	2209.89	0.42	270	2323	2256	2203	2136	2083	2230	2110	5	655	100	1530	5	1	5240000	116	43.24	1.08	12	0.10	51.00	2033.00	2415	20240409	-8.70	2040	20231123	8.09	2415	-8.70	20240409	2090	5.50	20240103	2415	-8.70	20240409	2040	8.09	20231123	0.12	N	430700	100	5 억	22111	N	N	N	N
26	20240425	161316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-155	5	-6.61	833455055	378792	1499.39	2250	2270	2150	3045	1645	2345	2200.30	0.13	15403	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	115	42.94	1.08	12	7.23	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
27	20240425	151323	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-140	5	-5.97	824122090	374536	1482.55	2250	2270	2150	3045	1645	2345	2200.38	0.13	15404	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	116	43.24	1.08	12	7.15	51.00	2033.00	2415	20240409	-8.70	2040	20231123	8.09	2415	-8.70	20240409	2090	5.50	20240103	2415	-8.70	20240409	2040	8.09	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
28	20240425	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2205	-140	5	-5.97	810279260	368251	1457.67	2250	2270	2150	3045	1645	2345	2200.35	0.13	15803	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	116	43.24	1.08	12	7.03	51.00	2033.00	2415	20240409	-8.70	2040	20231123	8.09	2415	-8.70	20240409	2090	5.50	20240103	2415	-8.70	20240409	2040	8.09	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
29	20240425	131319	57	100.00	KOSDAQ		금융	N	N	N	N	N	2210	-135	5	-5.76	790184275	359118	1421.52	2250	2270	2150	3045	1645	2345	2200.35	0.13	19128	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	116	43.33	1.09	12	6.85	51.00	2033.00	2415	20240409	-8.49	2040	20231123	8.33	2415	-8.49	20240409	2090	5.74	20240103	2415	-8.49	20240409	2040	8.33	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
30	20240425	121315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2195	-150	5	-6.40	767962900	348994	1381.44	2250	2270	2150	3045	1645	2345	2200.50	0.13	21726	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	115	43.04	1.08	12	6.66	51.00	2033.00	2415	20240409	-9.11	2040	20231123	7.60	2415	-9.11	20240409	2090	5.02	20240103	2415	-9.11	20240409	2040	7.60	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
31	20240425	111317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2190	-155	5	-6.61	740904500	336649	1332.58	2250	2270	2150	3045	1645	2345	2200.82	0.13	19632	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	115	42.94	1.08	12	6.42	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
32	20240425	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	2170	-175	5	-7.46	691469325	313936	1242.67	2250	2270	2150	3045	1645	2345	2202.58	0.13	15436	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	114	42.55	1.07	12	5.99	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
33	20240425	091322	57	100.00	KOSDAQ		금융	N	N	N	N	N	2260	-85	5	-3.62	223872490	99907	395.47	2250	2265	2215	3045	1645	2345	2240.81	0.13	3755	2418	2381	2343	2306	2268	2362	2287	5	700	100	1640	5	1	5240000	118	44.31	1.11	12	1.91	51.00	2033.00	2415	20240409	-6.42	2040	20231123	10.78	2415	-6.42	20240409	2090	8.13	20240103	2415	-6.42	20240409	2040	10.78	20231123	0.11	N	430700	100	5 억	6708	N	N	N	N
34	20240424	161258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	58312020	25063	128.28	2380	2380	2305	3090	1670	2380	2326.62	0.13	-14	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	123	45.98	1.15	12	0.48	51.00	2033.00	2415	20240409	-2.90	2040	20231123	14.95	2415	-2.90	20240409	2090	12.20	20240103	2415	-2.90	20240409	2040	14.95	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
35	20240424	151315	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-70	5	-2.94	56341000	24210	123.91	2380	2380	2310	3090	1670	2380	2327.18	0.13	-13	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	121	45.29	1.14	12	0.46	51.00	2033.00	2415	20240409	-4.35	2040	20231123	13.24	2415	-4.35	20240409	2090	10.53	20240103	2415	-4.35	20240409	2040	13.24	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
36	20240424	141316	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-70	5	-2.94	54140405	23258	119.04	2380	2380	2310	3090	1670	2380	2327.82	0.13	13	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	121	45.29	1.14	12	0.44	51.00	2033.00	2415	20240409	-4.35	2040	20231123	13.24	2415	-4.35	20240409	2090	10.53	20240103	2415	-4.35	20240409	2040	13.24	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
37	20240424	131318	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-45	5	-1.89	12780590	5451	27.90	2380	2380	2335	3090	1670	2380	2344.63	0.13	178	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	122	45.78	1.15	12	0.10	51.00	2033.00	2415	20240409	-3.31	2040	20231123	14.46	2415	-3.31	20240409	2090	11.72	20240103	2415	-3.31	20240409	2040	14.46	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
38	20240424	121313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	11144595	4751	24.32	2380	2380	2340	3090	1670	2380	2345.74	0.13	178	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	123	45.98	1.15	12	0.09	51.00	2033.00	2415	20240409	-2.90	2040	20231123	14.95	2415	-2.90	20240409	2090	12.20	20240103	2415	-2.90	20240409	2040	14.95	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
39	20240424	111311	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	11144595	4751	24.32	2380	2380	2340	3090	1670	2380	2345.74	0.13	178	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	123	45.98	1.15	12	0.09	51.00	2033.00	2415	20240409	-2.90	2040	20231123	14.95	2415	-2.90	20240409	2090	12.20	20240103	2415	-2.90	20240409	2040	14.95	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
40	20240424	101308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	-40	5	-1.68	6426455	2739	14.02	2380	2380	2340	3090	1670	2380	2346.28	0.13	179	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	123	45.88	1.15	12	0.05	51.00	2033.00	2415	20240409	-3.11	2040	20231123	14.71	2415	-3.11	20240409	2090	11.96	20240103	2415	-3.11	20240409	2040	14.71	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
41	20240424	091313	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	-35	5	-1.47	5022455	2139	10.95	2380	2380	2345	3090	1670	2380	2348.04	0.13	179	2430	2405	2370	2345	2310	2387	2327	5	710	100	1660	5	1	5240000	123	45.98	1.15	12	0.04	51.00	2033.00	2415	20240409	-2.90	2040	20231123	14.95	2415	-2.90	20240409	2090	12.20	20240103	2415	-2.90	20240409	2040	14.95	20231123	0.11	N	430700	100	5 억	6722	N	N	N	N
42	20240423	161236	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-10	5	-0.42	45981980	19538	316.61	2385	2395	2335	3105	1675	2390	2353.46	0.12	186	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	125	46.67	1.17	12	0.37	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
43	20240423	151308	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	0	3	0.00	45720170	19428	314.83	2385	2395	2335	3105	1675	2390	2353.31	0.12	186	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	125	46.86	1.18	12	0.37	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
44	20240423	141306	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-40	5	-1.67	38201580	16274	263.72	2385	2385	2335	3105	1675	2390	2347.40	0.12	218	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	123	46.08	1.16	12	0.31	51.00	2033.00	2415	20240409	-2.69	2040	20231123	15.20	2415	-2.69	20240409	2090	12.44	20240103	2415	-2.69	20240409	2040	15.20	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
45	20240423	131305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-40	5	-1.67	34599675	14740	238.86	2385	2385	2335	3105	1675	2390	2347.33	0.12	857	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	123	46.08	1.16	12	0.28	51.00	2033.00	2415	20240409	-2.69	2040	20231123	15.20	2415	-2.69	20240409	2090	12.44	20240103	2415	-2.69	20240409	2040	15.20	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
46	20240423	121303	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	-55	5	-2.30	31793520	13542	219.45	2385	2385	2335	3105	1675	2390	2347.77	0.12	859	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	122	45.78	1.15	12	0.26	51.00	2033.00	2415	20240409	-3.31	2040	20231123	14.46	2415	-3.31	20240409	2090	11.72	20240103	2415	-3.31	20240409	2040	14.46	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
47	20240423	111305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-40	5	-1.67	18441355	7843	127.09	2385	2385	2345	3105	1675	2390	2351.31	0.12	859	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	123	46.08	1.16	12	0.15	51.00	2033.00	2415	20240409	-2.69	2040	20231123	15.20	2415	-2.69	20240409	2090	12.44	20240103	2415	-2.69	20240409	2040	15.20	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
48	20240423	101302	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-40	5	-1.67	17106325	7275	117.89	2385	2385	2345	3105	1675	2390	2351.38	0.12	832	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	123	46.08	1.16	12	0.14	51.00	2033.00	2415	20240409	-2.69	2040	20231123	15.20	2415	-2.69	20240409	2090	12.44	20240103	2415	-2.69	20240409	2040	15.20	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
49	20240423	091305	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-30	5	-1.26	249720	106	1.72	2385	2385	2355	3105	1675	2390	2355.85	0.12	0	2416	2402	2376	2362	2336	2410	2370	5	715	100	1670	5	1	5240000	124	46.27	1.16	12	0.00	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	6536	N	N	N	N
50	20240422	161259	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	5	2	0.21	14615905	6171	78.37	2380	2390	2350	3100	1670	2385	2368.48	0.13	-124	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.86	1.18	12	0.12	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
51	20240422	151257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	5	2	0.21	14386760	6075	77.15	2380	2390	2350	3100	1670	2385	2368.19	0.13	-123	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.86	1.18	12	0.12	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
52	20240422	141258	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-5	5	-0.21	11007360	4655	59.12	2380	2380	2350	3100	1670	2385	2364.63	0.13	-121	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.67	1.17	12	0.09	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
53	20240422	131254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-5	5	-0.21	11007360	4655	59.12	2380	2380	2350	3100	1670	2385	2364.63	0.13	-121	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.67	1.17	12	0.09	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
54	20240422	121254	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-5	5	-0.21	8045100	3403	43.22	2380	2380	2350	3100	1670	2385	2364.12	0.13	-121	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.67	1.17	12	0.06	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
55	20240422	111256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-25	5	-1.05	6953835	2944	37.39	2380	2380	2350	3100	1670	2385	2362.04	0.13	-118	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	124	46.27	1.16	12	0.06	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
56	20240422	101256	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-25	5	-1.05	2217050	937	11.90	2380	2380	2350	3100	1670	2385	2366.12	0.13	-137	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	124	46.27	1.16	12	0.02	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
57	20240422	091257	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.13	0	2411	2397	2376	2362	2341	2405	2370	5	715	100	1660	5	1	5240000	125	46.76	1.17	12	0.00	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	6660	N	N	N	N
58	20240419	161157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	0	3	0.00	18654505	7874	52.29	2380	2390	2355	3100	1670	2385	2369.13	0.13	2	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	125	46.76	1.17	12	0.15	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
59	20240419	151205	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	0	3	0.00	17159615	7247	48.13	2380	2390	2355	3100	1670	2385	2367.82	0.13	3	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	125	46.76	1.17	12	0.14	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
60	20240419	141157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-15	5	-0.63	14552820	6152	40.86	2380	2390	2355	3100	1670	2385	2365.54	0.13	7	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.47	1.17	12	0.12	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
61	20240419	131157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-15	5	-0.63	13668795	5779	38.38	2380	2390	2355	3100	1670	2385	2365.25	0.13	8	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.47	1.17	12	0.11	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
62	20240419	121152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-15	5	-0.63	13099910	5539	36.78	2380	2390	2355	3100	1670	2385	2365.03	0.13	10	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.47	1.17	12	0.11	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
63	20240419	111209	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-15	5	-0.63	8682190	3675	24.41	2380	2390	2355	3100	1670	2385	2362.50	0.13	11	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.47	1.17	12	0.07	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
64	20240419	101201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2365	-20	5	-0.84	7990820	3383	22.47	2380	2390	2355	3100	1670	2385	2362.05	0.13	6	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.37	1.16	12	0.06	51.00	2033.00	2415	20240409	-2.07	2040	20231123	15.93	2415	-2.07	20240409	2090	13.16	20240103	2415	-2.07	20240409	2040	15.93	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
65	20240419	091152	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-25	5	-1.05	61325	26	0.17	2380	2380	2355	3100	1670	2385	2358.65	0.13	0	2408	2396	2383	2371	2358	2390	2365	5	715	100	1660	5	1	5240000	124	46.27	1.16	12	0.00	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	6658	N	N	N	N
66	20240418	161153	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-10	5	-0.42	35886545	15058	248.20	2390	2395	2370	3110	1680	2395	2383.22	0.14	-485	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	125	46.76	1.17	12	0.29	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
67	20240418	151151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-15	5	-0.63	35057390	14709	242.44	2390	2395	2370	3110	1680	2395	2383.40	0.14	-162	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	125	46.67	1.17	12	0.28	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
68	20240418	141159	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-15	5	-0.63	34595655	14515	239.25	2390	2395	2370	3110	1680	2395	2383.44	0.14	-156	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	125	46.67	1.17	12	0.28	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
69	20240418	131148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-20	5	-0.84	21932660	9215	151.89	2390	2395	2370	3110	1680	2395	2380.10	0.14	-3	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	124	46.57	1.17	12	0.18	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
70	20240418	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-20	5	-0.84	19550275	8213	135.37	2390	2395	2370	3110	1680	2395	2380.41	0.14	-1	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	124	46.57	1.17	12	0.16	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
71	20240418	111157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-20	5	-0.84	18928025	7951	131.05	2390	2395	2370	3110	1680	2395	2380.58	0.14	-1	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	124	46.57	1.17	12	0.15	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
72	20240418	101151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-15	5	-0.63	4363015	1831	30.18	2390	2395	2370	3110	1680	2395	2382.86	0.14	-1	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	125	46.67	1.17	12	0.03	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
73	20240418	091149	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-25	5	-1.04	49810	21	0.35	2390	2390	2370	3110	1680	2395	2371.90	0.14	0	2428	2411	2378	2361	2328	2420	2370	5	715	100	1670	5	1	5240000	124	46.47	1.17	12	0.00	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7143	N	N	N	N
74	20240417	161139	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	15	2	0.63	14379370	6067	43.62	2385	2395	2345	3090	1670	2380	2370.10	0.14	-22	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.96	1.18	12	0.12	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
75	20240417	151157	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	5	2	0.21	13836710	5840	41.99	2385	2395	2345	3090	1670	2380	2369.30	0.14	-15	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.76	1.17	12	0.11	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
76	20240417	141155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	15	2	0.63	13812805	5830	41.92	2385	2395	2345	3090	1670	2380	2369.26	0.14	-13	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.96	1.18	12	0.11	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
77	20240417	131155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-5	5	-0.21	7586035	3218	23.14	2385	2385	2345	3090	1670	2380	2357.38	0.14	-12	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	124	46.57	1.17	12	0.06	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
78	20240417	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	5	2	0.21	6398535	2718	19.54	2385	2385	2345	3090	1670	2380	2354.13	0.14	-11	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.76	1.17	12	0.05	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
79	20240417	111201	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	5	2	0.21	6398535	2718	19.54	2385	2385	2345	3090	1670	2380	2354.13	0.14	-11	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.76	1.17	12	0.05	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
80	20240417	101150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-10	5	-0.42	6396150	2717	19.54	2385	2385	2345	3090	1670	2380	2354.12	0.14	-10	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	124	46.47	1.17	12	0.05	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
81	20240417	091145	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.14	0	2416	2397	2381	2362	2346	2390	2355	5	710	100	1660	5	1	5240000	125	46.67	1.17	12	0.00	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7165	N	N	N	N
82	20240416	161151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-20	5	-0.83	32941840	13908	224.76	2395	2400	2365	3120	1680	2400	2368.55	0.14	-185	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.67	1.17	12	0.27	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
83	20240416	151148	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-30	5	-1.25	32903760	13892	224.50	2395	2400	2365	3120	1680	2400	2368.54	0.14	-169	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	124	46.47	1.17	12	0.27	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
84	20240416	141151	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-15	5	-0.62	30489550	12872	208.02	2395	2400	2365	3120	1680	2400	2368.67	0.14	-11	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.76	1.17	12	0.25	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
85	20240416	131146	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-10	5	-0.42	30477625	12867	207.93	2395	2400	2365	3120	1680	2400	2368.67	0.14	-6	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.86	1.18	12	0.25	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
86	20240416	121150	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	-20	5	-0.83	20929340	8831	142.71	2395	2400	2365	3120	1680	2400	2369.99	0.14	-4	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.67	1.17	12	0.17	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
87	20240416	111144	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	-10	5	-0.42	20881745	8811	142.39	2395	2400	2365	3120	1680	2400	2369.96	0.14	-3	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.86	1.18	12	0.17	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
88	20240416	101136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-15	5	-0.62	1412915	593	9.58	2395	2400	2365	3120	1680	2400	2382.66	0.14	-2	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	125	46.76	1.17	12	0.01	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
89	20240416	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	0	3	0.00	302395	126	2.04	2395	2400	2395	3120	1680	2400	2399.96	0.14	-1	2433	2416	2383	2366	2333	2425	2375	5	720	100	1680	5	1	5240000	126	47.06	1.18	12	0.00	51.00	2033.00	2415	20240409	-0.62	2040	20231123	17.65	2415	-0.62	20240409	2090	14.83	20240103	2415	-0.62	20240409	2040	17.65	20231123	0.11	N	430700	100	5 억	7350	N	N	N	N
90	20240415	161134	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	10	2	0.42	14652300	6188	33.76	2385	2400	2350	3105	1675	2390	2367.86	0.14	3	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	126	47.06	1.18	12	0.12	51.00	2033.00	2415	20240409	-0.62	2040	20231123	17.65	2415	-0.62	20240409	2090	14.83	20240103	2415	-0.62	20240409	2040	17.65	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
91	20240415	151140	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	10	2	0.42	14527500	6136	33.48	2385	2400	2350	3105	1675	2390	2367.58	0.14	3	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	126	47.06	1.18	12	0.12	51.00	2033.00	2415	20240409	-0.62	2040	20231123	17.65	2415	-0.62	20240409	2090	14.83	20240103	2415	-0.62	20240409	2040	17.65	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
92	20240415	141132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	-5	5	-0.21	12138335	5138	28.03	2385	2385	2350	3105	1675	2390	2362.46	0.14	3	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	125	46.76	1.17	12	0.10	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
93	20240415	131119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-15	5	-0.63	11923685	5048	27.54	2385	2385	2350	3105	1675	2390	2362.06	0.14	3	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	124	46.57	1.17	12	0.10	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
94	20240415	121137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2370	-20	5	-0.84	9551185	4048	22.09	2385	2385	2350	3105	1675	2390	2359.48	0.14	3	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	124	46.47	1.17	12	0.08	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
95	20240415	111136	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-30	5	-1.26	8829780	3743	20.42	2385	2385	2350	3105	1675	2390	2359.01	0.14	2	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	124	46.27	1.16	12	0.07	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
96	20240415	101129	57	100.00	KOSDAQ		금융	N	N	N	N	N	2360	-30	5	-1.26	5462050	2316	12.64	2385	2385	2350	3105	1675	2390	2358.40	0.14	2	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	124	46.27	1.16	12	0.04	51.00	2033.00	2415	20240409	-2.28	2040	20231123	15.69	2415	-2.28	20240409	2090	12.92	20240103	2415	-2.28	20240409	2040	15.69	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
97	20240415	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	-40	5	-1.67	1179770	502	2.74	2385	2385	2350	3105	1675	2390	2350.14	0.14	0	2406	2397	2391	2382	2376	2397	2382	5	715	100	1670	5	1	5240000	123	46.08	1.16	12	0.01	51.00	2033.00	2415	20240409	-2.69	2040	20231123	15.20	2415	-2.69	20240409	2090	12.44	20240103	2415	-2.69	20240409	2040	15.20	20231123	0.11	N	430700	100	5 억	7347	N	N	N	N
98	20240412	161127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	5	2	0.21	43925610	18329	173.82	2390	2400	2385	3100	1670	2385	2396.51	0.14	-90	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.86	1.18	12	0.35	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
99	20240412	151132	57	100.00	KOSDAQ		금융	N	N	N	N	N	2390	5	2	0.21	42155735	17587	166.78	2390	2400	2385	3100	1670	2385	2396.98	0.14	-89	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.86	1.18	12	0.34	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
100	20240412	141127	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	10	2	0.42	37869650	15792	149.76	2390	2400	2390	3100	1670	2385	2398.03	0.14	-86	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.96	1.18	12	0.30	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
101	20240412	131116	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	10	2	0.42	31146230	12990	123.19	2390	2400	2390	3100	1670	2385	2397.71	0.14	-87	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.96	1.18	12	0.25	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
102	20240412	121122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2400	15	2	0.63	27185785	11337	107.51	2390	2400	2390	3100	1670	2385	2397.97	0.14	-87	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	126	47.06	1.18	12	0.22	51.00	2033.00	2415	20240409	-0.62	2040	20231123	17.65	2415	-0.62	20240409	2090	14.83	20240103	2415	-0.62	20240409	2040	17.65	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
103	20240412	111122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	10	2	0.42	18010585	7514	71.26	2390	2400	2390	3100	1670	2385	2396.94	0.14	-86	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.96	1.18	12	0.14	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
104	20240412	101123	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	10	2	0.42	7311845	3053	28.95	2390	2395	2390	3100	1670	2385	2394.97	0.14	-86	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.96	1.18	12	0.06	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
105	20240412	091124	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	10	2	0.42	126925	53	0.50	2390	2395	2390	3100	1670	2385	2394.81	0.14	-2	2411	2397	2386	2372	2361	2392	2367	5	715	100	1660	5	1	5240000	125	46.96	1.18	12	0.00	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7437	N	N	N	N
106	20240411	161119	57	100.00	KOSDAQ		금융	N	N	N	N	N	2385	5	2	0.21	25188100	10545	14.26	2395	2400	2375	3090	1670	2380	2388.63	0.14	-136	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.76	1.17	12	0.20	51.00	2033.00	2415	20240409	-1.24	2040	20231123	16.91	2415	-1.24	20240409	2090	14.11	20240103	2415	-1.24	20240409	2040	16.91	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
107	20240411	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	0	3	0.00	25014215	10472	14.16	2395	2400	2375	3090	1670	2380	2388.68	0.14	-92	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.67	1.17	12	0.20	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
108	20240411	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	0	3	0.00	23261595	9736	13.17	2395	2400	2375	3090	1670	2380	2389.24	0.14	-18	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.67	1.17	12	0.19	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
109	20240411	131106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-5	5	-0.21	22333545	9346	12.64	2395	2400	2375	3090	1670	2380	2389.64	0.14	-13	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	124	46.57	1.17	12	0.18	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
110	20240411	121122	57	100.00	KOSDAQ		금융	N	N	N	N	N	2375	-5	5	-0.21	20476295	8564	11.58	2395	2400	2375	3090	1670	2380	2390.97	0.14	-13	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	124	46.57	1.17	12	0.16	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
111	20240411	111111	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	0	3	0.00	17106085	7147	9.67	2395	2400	2375	3090	1670	2380	2393.46	0.14	-13	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.67	1.17	12	0.14	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
112	20240411	101117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2380	0	3	0.00	16200100	6767	9.15	2395	2400	2375	3090	1670	2380	2393.99	0.14	-19	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.67	1.17	12	0.13	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
113	20240411	091117	57	100.00	KOSDAQ		금융	N	N	N	N	N	2395	15	2	0.63	2395	1	0.00	2395	2395	2395	3090	1670	2380	2395.00	0.14	0	2446	2412	2381	2347	2316	2397	2332	5	710	100	1660	5	1	5240000	125	46.96	1.18	12	0.00	51.00	2033.00	2415	20240409	-0.83	2040	20231123	17.40	2415	-0.83	20240409	2090	14.59	20240103	2415	-0.83	20240409	2040	17.40	20231123	0.11	N	430700	100	5 억	7573	N	N	N	N
114	20240409	161100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2380	-10	5	-0.42	175852065	73944	185.41	2390	2415	2350	3105	1675	2390	2378.18	0.13	540	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	125	46.67	1.17	12	1.41	51.00	2033.00	2415	20240409	-1.45	2040	20231123	16.67	2415	-1.45	20240409	2090	13.88	20240103	2415	-1.45	20240409	2040	16.67	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
115	20240409	151104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2375	-15	5	-0.63	171099270	71939	180.38	2390	2415	2350	3105	1675	2390	2378.39	0.13	408	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	124	46.57	1.17	12	1.37	51.00	2033.00	2415	20240409	-1.66	2040	20231123	16.42	2415	-1.66	20240409	2090	13.64	20240103	2415	-1.66	20240409	2040	16.42	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
116	20240409	141109	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	-20	5	-0.84	165292605	69489	174.24	2390	2415	2350	3105	1675	2390	2378.69	0.13	408	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	124	46.47	1.17	12	1.33	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
117	20240409	131100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	-20	5	-0.84	157897705	66369	166.41	2390	2415	2350	3105	1675	2390	2379.09	0.13	408	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	124	46.47	1.17	12	1.27	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
118	20240409	121107	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2370	-20	5	-0.84	122560615	51462	129.04	2390	2415	2350	3105	1675	2390	2381.58	0.13	408	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	124	46.47	1.17	12	0.98	51.00	2033.00	2415	20240409	-1.86	2040	20231123	16.18	2415	-1.86	20240409	2090	13.40	20240103	2415	-1.86	20240409	2040	16.18	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
119	20240409	111104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2390	0	3	0.00	57168620	23957	60.07	2390	2415	2350	3105	1675	2390	2386.30	0.13	396	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	125	46.86	1.18	12	0.46	51.00	2033.00	2415	20240409	-1.04	2040	20231123	17.16	2415	-1.04	20240409	2090	14.35	20240103	2415	-1.04	20240409	2040	17.16	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
120	20240409	101057	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2400	10	2	0.42	32799675	13743	34.46	2390	2400	2350	3105	1675	2390	2386.65	0.13	78	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	126	47.06	1.18	12	0.26	51.00	2033.00	2400	20240409	0.00	2040	20231123	17.65	2400	0.00	20240409	2090	14.83	20240103	2400	0.00	20240409	2040	17.65	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
121	20240409	091118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2390	0	3	0.00	136230	57	0.14	2390	2390	2390	3105	1675	2390	2390.00	0.13	0	2433	2411	2368	2346	2303	2422	2357	5	715	100	1670	5	1	5240000	125	46.86	1.18	12	0.00	51.00	2033.00	2390	20240408	0.00	2040	20231123	17.16	2390	0.00	20240408	2090	14.35	20240103	2390	0.00	20240408	2040	17.16	20231123	0.11	N	430700	100	5 억	7033	N	N	N	N
122	20240408	161056	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2390	65	2	2.80	93935935	39882	92.85	2335	2390	2325	3020	1630	2325	2355.35	0.11	1074	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	125	46.86	1.18	12	0.76	51.00	2033.00	2390	20240408	0.00	2040	20231123	17.16	2390	0.00	20240408	2090	14.35	20240103	2390	0.00	20240408	2040	17.16	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
123	20240408	151105	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2385	60	2	2.58	83876430	35673	83.05	2335	2390	2325	3020	1630	2325	2351.26	0.11	1073	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	125	46.76	1.17	12	0.68	51.00	2033.00	2390	20240408	-0.21	2040	20231123	16.91	2390	-0.21	20240408	2090	14.11	20240103	2390	-0.21	20240408	2040	16.91	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
124	20240408	141104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2355	30	2	1.29	60798815	25923	60.35	2335	2365	2325	3020	1630	2325	2345.36	0.11	1050	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	123	46.18	1.16	12	0.49	51.00	2033.00	2365	20240401	-0.42	2040	20231123	15.44	2365	0.00	20240401	2090	12.68	20240103	2365	-0.42	20240401	2040	15.44	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
125	20240408	131058	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2345	20	2	0.86	48979010	20883	48.62	2335	2365	2325	3020	1630	2325	2345.40	0.11	1049	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	123	45.98	1.15	12	0.40	51.00	2033.00	2365	20240401	-0.85	2040	20231123	14.95	2365	0.00	20240401	2090	12.20	20240103	2365	-0.85	20240401	2040	14.95	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
126	20240408	121106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2365	40	2	1.72	35575300	15176	35.33	2335	2365	2325	3020	1630	2325	2344.18	0.11	1045	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	124	46.37	1.16	12	0.29	51.00	2033.00	2365	20240401	0.00	2040	20231123	15.93	2365	0.00	20240401	2090	13.16	20240103	2365	0.00	20240401	2040	15.93	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
127	20240408	111107	57	100.00	KOSDAQ		금융	N	N	N	N	N	2345	20	2	0.86	26128610	11170	26.00	2335	2355	2325	3020	1630	2325	2339.18	0.11	1067	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	123	45.98	1.15	12	0.21	51.00	2033.00	2365	20240401	-0.85	2040	20231123	14.95	2365	-0.85	20240401	2090	12.20	20240103	2365	-0.85	20240401	2040	14.95	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
128	20240408	101053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2355	30	2	1.29	16091700	6901	16.07	2335	2355	2325	3020	1630	2325	2331.79	0.11	532	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	123	46.18	1.16	12	0.13	51.00	2033.00	2365	20240401	-0.42	2040	20231123	15.44	2365	-0.42	20240401	2090	12.68	20240103	2365	-0.42	20240401	2040	15.44	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
129	20240408	091106	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	10	2	0.43	1167500	500	1.16	2335	2335	2335	3020	1630	2325	2335.00	0.11	0	2375	2350	2330	2305	2285	2340	2295	5	695	100	1620	5	1	5240000	122	45.78	1.15	12	0.01	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.11	N	430700	100	5 억	5959	N	N	N	N
130	20240405	161059	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	100017740	42954	257.66	2330	2355	2310	3035	1635	2335	2328.48	0.11	67	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.82	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
131	20240405	151056	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	15	2	0.64	96721660	41538	249.16	2330	2350	2310	3035	1635	2335	2328.51	0.11	67	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	123	46.08	1.16	12	0.79	51.00	2033.00	2365	20240401	-0.63	2040	20231123	15.20	2365	-0.63	20240401	2090	12.44	20240103	2365	-0.63	20240401	2040	15.20	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
132	20240405	141053	57	100.00	KOSDAQ		금융	N	N	N	N	N	2350	15	2	0.64	91696155	39384	236.24	2330	2350	2310	3035	1635	2335	2328.26	0.11	73	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	123	46.08	1.16	12	0.75	51.00	2033.00	2365	20240401	-0.63	2040	20231123	15.20	2365	-0.63	20240401	2090	12.44	20240103	2365	-0.63	20240401	2040	15.20	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
133	20240405	131050	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	5	2	0.21	75486745	32484	194.85	2330	2350	2310	3035	1635	2335	2323.81	0.11	73	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	123	45.88	1.15	12	0.62	51.00	2033.00	2365	20240401	-1.06	2040	20231123	14.71	2365	-1.06	20240401	2090	11.96	20240103	2365	-1.06	20240401	2040	14.71	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
134	20240405	121054	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	61791145	26610	159.62	2330	2335	2310	3035	1635	2335	2322.10	0.11	18	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.51	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
135	20240405	111103	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	46791325	20185	121.08	2330	2330	2310	3035	1635	2335	2318.12	0.11	18	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.39	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
136	20240405	100925	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	37210	16	0.10	2330	2330	2325	3035	1635	2335	2325.62	0.11	-13	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.00	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
137	20240405	091042	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	30235	13	0.08	2330	2330	2325	3035	1635	2335	2325.77	0.11	-13	2348	2341	2333	2326	2318	2345	2330	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.00	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5892	N	N	N	N
138	20240404	161037	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	38844830	16671	131.70	2330	2340	2325	3035	1635	2335	2330.08	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.32	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
139	20240404	151036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	36786475	15788	124.73	2330	2340	2325	3035	1635	2335	2330.03	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.30	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
140	20240404	141045	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	26486710	11358	89.73	2330	2340	2325	3035	1635	2335	2331.99	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.22	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
141	20240404	131032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-10	5	-0.43	18842070	8070	63.75	2330	2335	2325	3035	1635	2335	2334.83	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.59	1.14	12	0.15	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
142	20240404	121037	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	13753145	5890	46.53	2330	2335	2330	3035	1635	2335	2335.00	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.11	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
143	20240404	111040	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	13557005	5806	45.87	2330	2335	2330	3035	1635	2335	2335.00	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.11	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
144	20240404	101036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	6902255	2956	23.35	2330	2335	2330	3035	1635	2335	2335.00	0.11	-1	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.06	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
145	20240404	091041	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.11	0	2361	2347	2331	2317	2301	2355	2325	5	700	100	1630	5	1	5240000	122	45.78	1.15	12	0.00	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.14	N	430700	100	5 억	5893	N	N	N	N
146	20240403	161035	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	5	2	0.21	29416730	12658	65.02	2325	2345	2315	3025	1635	2330	2323.96	0.13	-982	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	122	45.78	1.15	12	0.24	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
147	20240403	151036	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	-10	5	-0.43	27654300	11897	61.11	2325	2345	2315	3025	1635	2330	2324.48	0.13	-779	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	122	45.49	1.14	12	0.23	51.00	2033.00	2365	20240401	-1.90	2040	20231123	13.73	2365	-1.90	20240401	2090	11.00	20240103	2365	-1.90	20240401	2040	13.73	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
148	20240403	141023	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-15	5	-0.64	25655890	11034	56.68	2325	2345	2315	3025	1635	2330	2325.17	0.13	-771	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	121	45.39	1.14	12	0.21	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
149	20240403	131032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-15	5	-0.64	20673950	8882	45.62	2325	2345	2315	3025	1635	2330	2327.62	0.13	-769	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	121	45.39	1.14	12	0.17	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
150	20240403	121025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2340	10	2	0.43	19551155	8397	43.13	2325	2345	2315	3025	1635	2330	2328.35	0.13	-768	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	123	45.88	1.15	12	0.16	51.00	2033.00	2365	20240401	-1.06	2040	20231123	14.71	2365	-1.06	20240401	2090	11.96	20240103	2365	-1.06	20240401	2040	14.71	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
151	20240403	111032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	-15	5	-0.64	19043385	8180	42.02	2325	2345	2315	3025	1635	2330	2328.04	0.13	-765	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	121	45.39	1.14	12	0.16	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
152	20240403	101030	57	100.00	KOSDAQ		금융	N	N	N	N	N	2335	5	2	0.21	4551355	1954	10.04	2325	2335	2325	3025	1635	2330	2329.25	0.13	-292	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	122	45.78	1.15	12	0.04	51.00	2033.00	2365	20240401	-1.27	2040	20231123	14.46	2365	-1.27	20240401	2090	11.72	20240103	2365	-1.27	20240401	2040	14.46	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
153	20240403	091032	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	-5	5	-0.21	683550	294	1.51	2325	2325	2325	3025	1635	2330	2325.00	0.13	-289	2346	2337	2321	2312	2296	2342	2317	5	695	100	1630	5	1	5240000	122	45.59	1.14	12	0.01	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.18	N	430700	100	5 억	6875	N	N	N	N
154	20240402	161017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	15	2	0.65	45078875	19468	46.24	2315	2330	2305	3005	1625	2315	2315.54	0.14	-234	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	122	45.69	1.15	12	0.37	51.00	2033.00	2365	20240401	-1.48	2040	20231123	14.22	2365	-1.48	20240401	2090	11.48	20240103	2365	-1.48	20240401	2040	14.22	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
155	20240402	151025	57	100.00	KOSDAQ		금융	N	N	N	N	N	2325	10	2	0.43	43056595	18599	44.17	2315	2330	2305	3005	1625	2315	2315.00	0.14	-239	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	122	45.59	1.14	12	0.35	51.00	2033.00	2365	20240401	-1.69	2040	20231123	13.97	2365	-1.69	20240401	2090	11.24	20240103	2365	-1.69	20240401	2040	13.97	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
156	20240402	141027	57	100.00	KOSDAQ		금융	N	N	N	N	N	2330	15	2	0.65	40519300	17503	41.57	2315	2330	2305	3005	1625	2315	2314.99	0.14	-221	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	122	45.69	1.15	12	0.33	51.00	2033.00	2365	20240401	-1.48	2040	20231123	14.22	2365	-1.48	20240401	2090	11.48	20240103	2365	-1.48	20240401	2040	14.22	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
157	20240402	131012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2310	-5	5	-0.22	25507445	11029	26.19	2315	2330	2305	3005	1625	2315	2312.76	0.14	-184	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	121	45.29	1.14	12	0.21	51.00	2033.00	2365	20240401	-2.33	2040	20231123	13.24	2365	-2.33	20240401	2090	10.53	20240103	2365	-2.33	20240401	2040	13.24	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
158	20240402	121012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-10	5	-0.43	18478625	7994	18.99	2315	2330	2305	3005	1625	2315	2311.56	0.14	-98	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	121	45.20	1.13	12	0.15	51.00	2033.00	2365	20240401	-2.54	2040	20231123	12.99	2365	-2.54	20240401	2090	10.29	20240103	2365	-2.54	20240401	2040	12.99	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
159	20240402	111012	57	100.00	KOSDAQ		금융	N	N	N	N	N	2305	-10	5	-0.43	16173625	6994	16.61	2315	2330	2305	3005	1625	2315	2312.50	0.14	-98	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	121	45.20	1.13	12	0.13	51.00	2033.00	2365	20240401	-2.54	2040	20231123	12.99	2365	-2.54	20240401	2090	10.29	20240103	2365	-2.54	20240401	2040	12.99	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
160	20240402	101017	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	0	3	0.00	6046805	2612	6.20	2315	2330	2315	3005	1625	2315	2315.01	0.14	-97	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	121	45.39	1.14	12	0.05	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
161	20240402	091013	57	100.00	KOSDAQ		금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.14	0	2421	2367	2311	2257	2201	2395	2285	5	690	100	1620	5	1	5240000	121	45.39	1.14	12	0.00	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	7109	N	N	N	N
162	20240401	161012	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2315	35	2	1.54	97660875	42104	319.02	2275	2365	2255	2960	1600	2280	2319.52	0.13	324	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	121	45.39	1.14	12	0.80	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
163	20240401	151017	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	20	2	0.88	95607980	41216	312.29	2275	2365	2255	2960	1600	2280	2319.68	0.13	100	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	121	45.10	1.13	12	0.79	51.00	2033.00	2365	20240401	-2.75	2040	20231123	12.75	2365	-2.75	20240401	2090	10.05	20240103	2365	-2.75	20240401	2040	12.75	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
164	20240401	141009	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	20	2	0.88	89669065	38639	292.76	2275	2365	2255	2960	1600	2280	2320.69	0.13	37	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	121	45.10	1.13	12	0.74	51.00	2033.00	2365	20240401	-2.75	2040	20231123	12.75	2365	-2.75	20240401	2090	10.05	20240103	2365	-2.75	20240401	2040	12.75	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
165	20240401	131006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2300	20	2	0.88	79764805	34331	260.12	2275	2365	2255	2960	1600	2280	2323.40	0.13	38	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	121	45.10	1.13	12	0.66	51.00	2033.00	2365	20240401	-2.75	2040	20231123	12.75	2365	-2.75	20240401	2090	10.05	20240103	2365	-2.75	20240401	2040	12.75	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
166	20240401	121012	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2315	35	2	1.54	70152285	30172	228.61	2275	2365	2255	2960	1600	2280	2325.08	0.13	39	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	121	45.39	1.14	12	0.58	51.00	2033.00	2365	20240401	-2.11	2040	20231123	13.48	2365	-2.11	20240401	2090	10.77	20240103	2365	-2.11	20240401	2040	13.48	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
167	20240401	111011	57	100.00	KOSDAQ	신고가	금융	N	N	N	N	N	2360	80	2	3.51	56230810	24179	183.20	2275	2365	2255	2960	1600	2280	2325.61	0.13	-286	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	124	46.27	1.16	12	0.46	51.00	2033.00	2365	20240401	-0.21	2040	20231123	15.69	2365	-0.21	20240401	2090	12.92	20240103	2365	-0.21	20240401	2040	15.69	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
168	20240401	101008	57	100.00	KOSDAQ		금융	N	N	N	N	N	2320	40	2	1.75	21496580	9375	71.03	2275	2320	2255	2960	1600	2280	2292.97	0.13	-142	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	122	45.49	1.14	12	0.18	51.00	2033.00	2325	20240227	-0.22	2040	20231123	13.73	2325	-0.22	20240227	2090	11.00	20240103	2325	-0.22	20240227	2040	13.73	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N
169	20240401	091007	57	100.00	KOSDAQ		금융	N	N	N	N	N	2270	-10	5	-0.44	52085	23	0.17	2275	2275	2255	2960	1600	2280	2264.57	0.13	-5	2346	2312	2256	2222	2166	2330	2240	5	680	100	1590	5	1	5240000	119	44.51	1.12	12	0.00	51.00	2033.00	2325	20240227	-2.37	2040	20231123	11.27	2325	-2.37	20240227	2090	8.61	20240103	2325	-2.37	20240227	2040	11.27	20231123	0.18	N	430700	100	5 억	6785	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History