KissMeData/435620/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	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	272184390	27288	251.25	9980	9990	9970	12970	6990	9980	9974.51	1.18	0	109	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.63	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
3	20240430	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	272134490	27283	251.20	9980	9990	9970	12970	6990	9980	9974.51	1.18	0	109	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.63	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
4	20240430	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	262595060	26327	242.40	9980	9990	9970	12970	6990	9980	9974.36	1.18	0	111	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.61	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
5	20240430	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	257310960	25797	237.52	9980	9990	9970	12970	6990	9980	9974.45	1.18	0	111	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.60	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
6	20240430	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	230122140	23071	212.42	9980	9990	9970	12970	6990	9980	9974.52	1.18	0	111	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.54	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
7	20240430	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	50271910	5037	46.38	9980	9990	9970	12970	6990	9980	9980.53	1.18	0	68	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
8	20240430	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	18346860	1838	16.92	9980	9990	9980	12970	6990	9980	9981.97	1.18	0	69	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
9	20240430	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	7774480	779	7.17	9980	9990	9980	12970	6990	9980	9980.08	1.18	0	69	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.02	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50854	N	N	0	N	00	N
10	20240429	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	108378940	10861	50.57	9980	9990	9970	12970	6990	9980	9978.72	1.18	0	6	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
11	20240429	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	107700510	10793	50.25	9980	9990	9970	12970	6990	9980	9978.74	1.18	0	27	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
12	20240429	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	106723400	10695	49.79	9980	9990	9970	12970	6990	9980	9978.81	1.18	0	69	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
13	20240429	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	106603660	10683	49.74	9980	9990	9970	12970	6990	9980	9978.81	1.18	0	69	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
14	20240429	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	100626670	10084	46.95	9980	9990	9970	12970	6990	9980	9978.84	1.18	0	71	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
15	20240429	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	99628670	9984	46.48	9980	9990	9970	12970	6990	9980	9978.83	1.18	0	71	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
16	20240429	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	74628720	7479	34.82	9980	9990	9970	12970	6990	9980	9978.44	1.18	0	72	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
17	20240429	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	5852550	587	2.73	9980	9980	9970	12970	6990	9980	9970.27	1.18	0	-1	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50923	N	N	0	N	00	N
18	20240426	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	214329380	21479	177.88	9980	9990	9970	12970	6990	9980	9978.55	1.18	0	-53	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.50	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
19	20240426	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	203321340	20376	168.75	9980	9990	9970	12970	6990	9980	9978.47	1.18	0	-20	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.47	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
20	20240426	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	186245460	18665	154.58	9980	9990	9970	12970	6990	9980	9978.33	1.18	0	-3	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.43	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
21	20240426	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	164249380	16461	136.32	9980	9990	9970	12970	6990	9980	9978.09	1.18	0	-3	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.38	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
22	20240426	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	160942830	16130	133.58	9980	9990	9970	12970	6990	9980	9977.86	1.18	0	-3	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.37	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
23	20240426	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	153288120	15363	127.23	9980	9990	9970	12970	6990	9980	9977.75	1.18	0	-3	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.36	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
24	20240426	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	126211720	12650	104.76	9980	9990	9970	12970	6990	9980	9977.21	1.18	0	-1	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
25	20240426	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	4506470	452	3.74	9980	9980	9970	12970	6990	9980	9970.07	1.18	0	0	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50976	N	N	0	N	00	N
26	20240425	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	120494430	12075	47.32	9980	9990	9970	12970	6990	9980	9978.83	1.19	0	1382	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
27	20240425	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	119975470	12023	47.11	9980	9990	9970	12970	6990	9980	9978.83	1.19	0	1355	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
28	20240425	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	113822030	11406	44.70	9980	9990	9970	12970	6990	9980	9979.14	1.19	0	1162	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
29	20240425	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	111736210	11197	43.88	9980	9990	9970	12970	6990	9980	9979.12	1.19	0	954	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.26	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
30	20240425	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	107626480	10785	42.26	9980	9990	9970	12970	6990	9980	9979.27	1.19	0	745	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
31	20240425	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	102928530	10314	40.42	9980	9990	9970	12970	6990	9980	9979.50	1.19	0	410	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
32	20240425	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	100822910	10103	39.59	9980	9990	9970	12970	6990	9980	9979.50	1.19	0	215	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
33	20240425	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	5813140	583	2.28	9980	9980	9970	12970	6990	9980	9971.08	1.19	0	6	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51024	N	N	0	N	00	N
34	20240424	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	254494740	25519	128.39	9980	9990	9960	12980	7000	9990	9972.76	1.19	0	1194	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.59	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
35	20240424	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	254005880	25470	128.14	9980	9990	9960	12980	7000	9990	9972.75	1.19	0	1185	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.59	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
36	20240424	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	224173430	22478	113.09	9980	9990	9960	12980	7000	9990	9973.01	1.19	0	982	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.52	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
37	20240424	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	218542910	21914	110.25	9980	9990	9960	12980	7000	9990	9972.75	1.19	0	787	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.51	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
38	20240424	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	155558310	15603	78.50	9980	9980	9960	12980	7000	9990	9969.77	1.19	0	623	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.36	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
39	20240424	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	146822370	14727	74.09	9980	9980	9960	12980	7000	9990	9969.60	1.19	0	476	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
40	20240424	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	91995010	9232	46.45	9980	9980	9960	12980	7000	9990	9964.80	1.19	0	263	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
41	20240424	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	64646850	6489	32.65	9980	9980	9960	12980	7000	9990	9962.53	1.19	0	100	10010	10000	9980	9970	9950	10005	9975	22	2990	500	6990	10	1	4302000	428	32.03	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		51131	N	N	0	N	00	N
42	20240423	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	198301250	19876	59.27	9980	9990	9960	12970	6990	9980	9976.92	1.23	0	-297	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.46	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
43	20240423	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	115765640	11604	34.61	9980	9990	9960	12970	6990	9980	9976.36	1.23	0	-374	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
44	20240423	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	104737690	10499	31.31	9980	9980	9960	12970	6990	9980	9975.97	1.23	0	-556	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
45	20240423	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	50027330	5017	14.96	9980	9980	9960	12970	6990	9980	9971.56	1.23	0	-737	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
46	20240423	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	46157100	4629	13.80	9980	9980	9960	12970	6990	9980	9971.29	1.23	0	-919	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
47	20240423	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	42884860	4301	12.83	9980	9980	9960	12970	6990	9980	9970.90	1.23	0	-1127	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
48	20240423	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	38147020	3826	11.41	9980	9980	9960	12970	6990	9980	9970.47	1.23	0	-1336	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
49	20240423	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	27217780	2730	8.14	9980	9980	9960	12970	6990	9980	9969.88	1.23	0	-1545	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		52731	N	N	0	N	00	N
50	20240422	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	334390290	33532	63.65	9980	9990	9960	12980	7000	9990	9972.27	1.21	0	2165	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.78	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
51	20240422	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	322325780	32323	61.35	9980	9990	9960	12980	7000	9990	9972.03	1.21	0	2137	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.75	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
52	20240422	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	203809960	20436	38.79	9980	9990	9960	12980	7000	9990	9973.08	1.21	0	1936	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.48	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
53	20240422	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	139717840	14006	26.59	9980	9990	9970	12980	7000	9990	9975.57	1.21	0	1661	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.33	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
54	20240422	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	115996990	11627	22.07	9980	9990	9970	12980	7000	9990	9976.52	1.21	0	1444	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
55	20240422	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	92206200	9241	17.54	9980	9990	9970	12980	7000	9990	9977.95	1.21	0	1215	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
56	20240422	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	53536810	5365	10.18	9980	9990	9970	12980	7000	9990	9978.90	1.21	0	894	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
57	20240422	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	1317670	132	0.25	9980	9990	9980	12980	7000	9990	9982.35	1.21	0	27	10016	10002	9976	9962	9936	10010	9970	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		51924	N	N	0	N	00	N
58	20240419	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	525169880	52683	87.08	9990	9990	9950	12970	6990	9980	9968.49	1.60	0	-10469	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	1.22	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
59	20240419	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	523503720	52516	86.80	9990	9990	9950	12970	6990	9980	9968.46	1.60	0	-10530	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	1.22	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
60	20240419	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	480086560	48161	79.60	9990	9990	9950	12970	6990	9980	9968.37	1.60	0	-11004	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	1.12	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
61	20240419	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	445655560	44711	73.90	9990	9990	9950	12970	6990	9980	9967.47	1.60	0	-11004	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	1.04	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
62	20240419	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	362849250	36407	60.17	9990	9990	9960	12970	6990	9980	9966.47	1.60	0	-11890	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.85	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
63	20240419	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	249382530	25015	41.35	9990	9990	9960	12970	6990	9980	9969.32	1.60	0	-12074	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.58	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
64	20240419	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	198279000	19885	32.87	9990	9990	9970	12970	6990	9980	9971.28	1.60	0	-10283	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.46	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
65	20240419	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	88547750	8879	14.68	9990	9990	9970	12970	6990	9980	9972.72	1.60	0	-8267	10053	10016	9993	9956	9933	10010	9950	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		68869	N	N	0	N	00	N
66	20240418	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	603725180	60503	150.81	9980	10030	9970	12960	6980	9970	9978.43	1.28	0	13855	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	1.41	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
67	20240418	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	557002850	55821	139.14	9980	10030	9970	12960	6980	9970	9978.37	1.28	0	13985	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	1.30	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
68	20240418	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	503551120	50460	125.77	9980	10030	9970	12960	6980	9970	9979.21	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	1.17	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
69	20240418	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	396303630	39703	98.96	9980	10030	9970	12960	6980	9970	9981.70	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.92	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
70	20240418	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	351139520	35173	87.67	9980	10030	9970	12960	6980	9970	9983.21	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.82	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
71	20240418	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	314299370	31478	78.46	9980	10030	9970	12960	6980	9970	9984.73	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.73	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
72	20240418	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	230582980	23086	57.54	9980	10030	9970	12960	6980	9970	9988.00	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.54	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
73	20240418	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	198309860	19849	49.47	9980	10030	9970	12960	6980	9970	9990.92	1.28	0	14250	9990	9980	9970	9960	9950	9980	9960	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.46	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		55014	N	N	0	N	00	N
74	20240417	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	399999230	40120	32.86	9970	9980	9960	12960	6980	9970	9970.07	1.28	0	137	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.93	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
75	20240417	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	394744940	39593	32.43	9970	9980	9960	12960	6980	9970	9970.07	1.28	0	137	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.92	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
76	20240417	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	362117680	36323	29.75	9970	9980	9960	12960	6980	9970	9969.38	1.28	0	101	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.84	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
77	20240417	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	360193310	36130	29.59	9970	9980	9960	12960	6980	9970	9969.37	1.28	0	84	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.84	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
78	20240417	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	314724090	31567	25.86	9970	9980	9960	12960	6980	9970	9970.03	1.28	0	86	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.73	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
79	20240417	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	292522900	29340	24.03	9970	9980	9970	12960	6980	9970	9970.11	1.28	0	86	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.68	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
80	20240417	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	278734380	27957	22.90	9970	9980	9970	12960	6980	9970	9970.11	1.28	0	86	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.65	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
81	20240417	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	47895880	4804	3.93	9970	9970	9970	12960	6980	9970	9970.00	1.28	0	0	10003	9986	9973	9956	9943	9985	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		54877	N	N	0	N	00	N
82	20240416	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	1214933520	121884	39.62	9970	9990	9960	12960	6980	9970	9967.95	1.53	0	-10898	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	2.83	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
83	20240416	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	1158992460	116273	37.79	9970	9990	9960	12960	6980	9970	9967.86	1.53	0	-10898	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	2.70	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
84	20240416	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	1126965240	113058	36.75	9970	9990	9960	12960	6980	9970	9968.03	1.53	0	-10842	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	2.63	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
85	20240416	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	1087745970	109121	35.47	9970	9990	9960	12960	6980	9970	9968.26	1.53	0	-10836	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	2.54	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
86	20240416	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	936368950	93925	30.53	9970	9990	9960	12960	6980	9970	9969.33	1.53	0	-10830	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	2.18	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
87	20240416	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	883545760	88625	28.81	9970	9990	9960	12960	6980	9970	9969.49	1.53	0	-10820	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	2.06	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
88	20240416	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	518437190	51996	16.90	9970	9990	9960	12960	6980	9970	9970.71	1.53	0	-10644	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	1.21	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
89	20240416	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	141729940	14221	4.62	9970	9970	9960	12960	6980	9970	9966.24	1.53	0	630	10016	9992	9956	9932	9896	10005	9945	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.33	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		65775	N	N	0	N	00	N
90	20240415	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	110	2	1.12	3058287300	307561	529.71	9940	9980	9920	12810	6910	9860	9943.68	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	429	32.06	0.99	12	7.15	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
91	20240415	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	100	2	1.01	3046528460	306381	527.68	9940	9980	9920	12810	6910	9860	9943.59	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	428	32.03	0.99	12	7.12	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
92	20240415	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	90	2	0.91	2886597790	290324	500.02	9940	9980	9920	12810	6910	9860	9942.68	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	428	31.99	0.99	12	6.75	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
93	20240415	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	90	2	0.91	2693561520	270932	466.63	9940	9980	9920	12810	6910	9860	9941.84	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	428	31.99	0.99	12	6.30	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
94	20240415	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	110	2	1.12	2523968740	253890	437.27	9940	9980	9920	12810	6910	9860	9941.19	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	429	32.06	0.99	12	5.90	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
95	20240415	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	120	2	1.22	2441731020	245626	423.04	9940	9980	9920	12810	6910	9860	9940.85	1.29	0	8153	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	429	32.09	0.99	12	5.71	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
96	20240415	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	80	2	0.81	2070282600	208314	358.78	9940	9960	9920	12810	6910	9860	9938.28	1.29	0	-379	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	428	31.96	0.99	12	4.84	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
97	20240415	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	70	2	0.71	952205670	95839	165.06	9940	9960	9920	12810	6910	9860	9935.47	1.29	0	-379	10033	9946	9823	9736	9613	9990	9780	22	2950	500	6900	10	1	4302000	427	31.93	0.99	12	2.23	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		55511	N	N	0	N	00	N
98	20240412	161129	58	100.00	KOSDAQ		금융	N	N	N	N		N	9860	90	2	0.92	571405930	58062	346.78	9820	9910	9700	12700	6840	9770	9841.21	1.32	0	-1076	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	424	31.70	0.98	12	1.35	311.00	10070.00	10400	20231215	-5.19	9180	20231222	7.41	10110	-2.47	20240112	9300	6.02	20240213	10400	-5.19	20231215	9180	7.41	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
99	20240412	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	110	2	1.13	520191350	52875	315.80	9820	9910	9700	12700	6840	9770	9838.13	1.32	0	-1088	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	425	31.77	0.98	12	1.23	311.00	10070.00	10400	20231215	-5.00	9180	20231222	7.63	10110	-2.27	20240112	9300	6.24	20240213	10400	-5.00	20231215	9180	7.63	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
100	20240412	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	124677920	12811	76.52	9820	9820	9700	12700	6840	9770	9732.10	1.32	0	-1242	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	420	31.38	0.97	12	0.30	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
101	20240412	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-40	5	-0.41	114938710	11812	70.55	9820	9820	9700	12700	6840	9770	9730.67	1.32	0	-1192	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	419	31.29	0.97	12	0.27	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
102	20240412	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	84868960	8728	52.13	9820	9820	9700	12700	6840	9770	9723.76	1.32	0	-260	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	420	31.41	0.97	12	0.20	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
103	20240412	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-60	5	-0.61	54833390	5637	33.67	9820	9820	9700	12700	6840	9770	9727.41	1.32	0	-3	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	418	31.22	0.96	12	0.13	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
104	20240412	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-40	5	-0.41	15166100	1558	9.31	9820	9820	9710	12700	6840	9770	9734.34	1.32	0	2	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	419	31.29	0.97	12	0.04	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
105	20240412	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	1944260	199	1.19	9820	9820	9740	12700	6840	9770	9770.15	1.32	0	12	9903	9836	9783	9716	9663	9810	9690	22	2930	500	6830	10	1	4302000	420	31.38	0.97	12	0.00	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		56832	N	N	0	N	00	N
106	20240411	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-80	5	-0.81	163880160	16743	44.41	9830	9850	9730	12800	6900	9850	9787.98	1.38	0	-1162	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	420	31.41	0.97	12	0.39	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
107	20240411	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-10	5	-0.10	159414920	16286	43.19	9830	9850	9730	12800	6900	9850	9788.46	1.38	0	-1161	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	423	31.64	0.98	12	0.38	311.00	10070.00	10400	20231215	-5.38	9180	20231222	7.19	10110	-2.67	20240112	9300	5.81	20240213	10400	-5.38	20231215	9180	7.19	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
108	20240411	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-50	5	-0.51	110758020	11327	30.04	9830	9850	9730	12800	6900	9850	9778.23	1.38	0	-205	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	422	31.51	0.97	12	0.26	311.00	10070.00	10400	20231215	-5.77	9180	20231222	6.75	10110	-3.07	20240112	9300	5.38	20240213	10400	-5.77	20231215	9180	6.75	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
109	20240411	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-120	5	-1.22	88504130	9050	24.00	9830	9850	9730	12800	6900	9850	9779.46	1.38	0	-89	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	419	31.29	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
110	20240411	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-90	5	-0.91	65592530	6700	17.77	9830	9850	9760	12800	6900	9850	9789.93	1.38	0	-85	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	420	31.38	0.97	12	0.16	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
111	20240411	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-80	5	-0.81	44174230	4506	11.95	9830	9850	9760	12800	6900	9850	9803.42	1.38	0	-41	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	420	31.41	0.97	12	0.10	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
112	20240411	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-80	5	-0.81	22073330	2250	5.97	9830	9850	9760	12800	6900	9850	9810.37	1.38	0	-38	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	420	31.41	0.97	12	0.05	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
113	20240411	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-30	5	-0.30	1316940	134	0.36	9830	9830	9820	12800	6900	9850	9827.91	1.38	0	-32	10003	9926	9823	9746	9643	9965	9785	22	2950	500	6890	10	1	4302000	422	31.58	0.98	12	0.00	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.00	N	435620	500	21 억		59383	N	N	0	N	00	N
114	20240409	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	120	2	1.23	368992820	37604	316.35	9770	9900	9720	12640	6820	9730	9812.56	1.35	0	1438	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	424	31.67	0.98	12	0.87	311.00	10070.00	10400	20231215	-5.29	9180	20231222	7.30	10110	-2.57	20240112	9300	5.91	20240213	10400	-5.29	20231215	9180	7.30	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
115	20240409	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	40	2	0.41	359216710	36605	307.94	9770	9900	9720	12640	6820	9730	9813.32	1.35	0	1441	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	420	31.41	0.97	12	0.85	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
116	20240409	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	60	2	0.62	310757790	31651	266.27	9770	9900	9720	12640	6820	9730	9818.26	1.35	0	1444	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	421	31.48	0.97	12	0.74	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
117	20240409	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	60	2	0.62	289778870	29509	248.25	9770	9900	9720	12640	6820	9730	9820.02	1.35	0	1448	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	421	31.48	0.97	12	0.69	311.00	10070.00	10400	20231215	-5.87	9180	20231222	6.64	10110	-3.17	20240112	9300	5.27	20240213	10400	-5.87	20231215	9180	6.64	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
118	20240409	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	90	2	0.92	250957550	25549	214.93	9770	9900	9720	12640	6820	9730	9822.60	1.35	0	1448	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	422	31.58	0.98	12	0.59	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
119	20240409	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	100	2	1.03	233491600	23771	199.97	9770	9900	9720	12640	6820	9730	9822.54	1.35	0	1448	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	423	31.61	0.98	12	0.55	311.00	10070.00	10400	20231215	-5.48	9180	20231222	7.08	10110	-2.77	20240112	9300	5.70	20240213	10400	-5.48	20231215	9180	7.08	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
120	20240409	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	90	2	0.92	179461290	18273	153.72	9770	9900	9720	12640	6820	9730	9821.12	1.35	0	1390	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	422	31.58	0.98	12	0.42	311.00	10070.00	10400	20231215	-5.58	9180	20231222	6.97	10110	-2.87	20240112	9300	5.59	20240213	10400	-5.58	20231215	9180	6.97	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
121	20240409	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	40	2	0.41	19752340	2031	17.09	9770	9770	9720	12640	6820	9730	9725.43	1.35	0	2	9843	9786	9733	9676	9623	9760	9650	22	2910	500	6810	10	1	4302000	420	31.41	0.97	12	0.05	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		57945	N	N	0	N	00	N
122	20240408	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	115735160	11887	103.87	9790	9790	9680	12670	6830	9750	9736.28	1.35	0	54	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.29	0.97	12	0.28	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
123	20240408	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9720	-30	5	-0.31	105713000	10857	94.87	9790	9790	9680	12670	6830	9750	9736.85	1.35	0	56	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	418	31.25	0.97	12	0.25	311.00	10070.00	10400	20231215	-6.54	9180	20231222	5.88	10110	-3.86	20240112	9300	4.52	20240213	10400	-6.54	20231215	9180	5.88	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
124	20240408	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	91156170	9359	81.78	9790	9790	9680	12670	6830	9750	9739.95	1.35	0	51	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.32	0.97	12	0.22	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
125	20240408	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	20	2	0.21	90223760	9263	80.94	9790	9790	9680	12670	6830	9750	9740.23	1.35	0	55	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	420	31.41	0.97	12	0.22	311.00	10070.00	10400	20231215	-6.06	9180	20231222	6.43	10110	-3.36	20240112	9300	5.05	20240213	10400	-6.06	20231215	9180	6.43	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
126	20240408	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	89018890	9139	79.86	9790	9790	9680	12670	6830	9750	9740.55	1.35	0	58	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.35	0.97	12	0.21	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
127	20240408	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-50	5	-0.51	76568700	7858	68.66	9790	9790	9680	12670	6830	9750	9744.04	1.35	0	62	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	417	31.19	0.96	12	0.18	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
128	20240408	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	44435400	4547	39.73	9790	9790	9740	12670	6830	9750	9772.47	1.35	0	45	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.35	0.97	12	0.11	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
129	20240408	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	30	2	0.31	22409160	2294	20.05	9790	9790	9740	12670	6830	9750	9768.60	1.35	0	39	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	421	31.45	0.97	12	0.05	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		57891	N	N	0	N	00	N
130	20240405	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	111132770	11437	93.76	9780	9790	9680	12670	6830	9750	9716.95	1.36	0	-1500	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.35	0.97	12	0.27	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
131	20240405	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	0	3	0.00	110772610	11400	93.46	9780	9790	9680	12670	6830	9750	9716.90	1.36	0	-1467	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.35	0.97	12	0.26	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
132	20240405	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9740	-10	5	-0.10	107454060	11059	90.66	9780	9790	9680	12670	6830	9750	9716.44	1.36	0	-1182	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.32	0.97	12	0.26	311.00	10070.00	10400	20231215	-6.35	9180	20231222	6.10	10110	-3.66	20240112	9300	4.73	20240213	10400	-6.35	20231215	9180	6.10	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
133	20240405	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-50	5	-0.51	99846250	10277	84.25	9780	9790	9680	12670	6830	9750	9715.51	1.36	0	-1004	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	417	31.19	0.96	12	0.24	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
134	20240405	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	98323610	10120	82.96	9780	9790	9680	12670	6830	9750	9715.77	1.36	0	-868	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	418	31.22	0.96	12	0.24	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
135	20240405	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-60	5	-0.62	87333320	8985	73.66	9780	9790	9680	12670	6830	9750	9719.90	1.36	0	-698	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	417	31.16	0.96	12	0.21	311.00	10070.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
136	20240405	100927	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	23878690	2448	20.07	9780	9790	9720	12670	6830	9750	9754.37	1.36	0	-90	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	419	31.29	0.97	12	0.06	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
137	20240405	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	30	2	0.31	48900	5	0.04	9780	9780	9780	12670	6830	9750	9780.00	1.36	0	0	9850	9800	9740	9690	9630	9770	9660	22	2920	500	6820	10	1	4302000	421	31.45	0.97	12	0.00	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		58440	N	N	0	N	00	N
138	20240404	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	118562500	12198	193.07	9760	9790	9680	12680	6840	9760	9719.83	1.36	0	17	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	419	31.35	0.97	12	0.28	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
139	20240404	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	118318750	12173	192.67	9760	9790	9680	12680	6840	9760	9719.77	1.36	0	17	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	419	31.35	0.97	12	0.28	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
140	20240404	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	36437120	3734	59.10	9760	9790	9720	12680	6840	9760	9758.20	1.36	0	16	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	419	31.35	0.97	12	0.09	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
141	20240404	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	-10	5	-0.10	30206770	3095	48.99	9760	9790	9720	12680	6840	9760	9759.86	1.36	0	8	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	419	31.35	0.97	12	0.07	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
142	20240404	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	20	2	0.20	25538600	2617	41.42	9760	9790	9720	12680	6840	9760	9758.73	1.36	0	26	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	421	31.45	0.97	12	0.06	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
143	20240404	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	20	2	0.20	22073070	2262	35.80	9760	9790	9720	12680	6840	9760	9758.21	1.36	0	6	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	421	31.45	0.97	12	0.05	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
144	20240404	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	3391060	348	5.51	9760	9760	9720	12680	6840	9760	9744.43	1.36	0	0	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	420	31.38	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
145	20240404	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	0	3	0.00	575840	59	0.93	9760	9760	9760	12680	6840	9760	9760.00	1.36	0	0	9833	9796	9753	9716	9673	9775	9695	22	2920	500	6830	10	1	4302000	420	31.38	0.97	12	0.00	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		58423	N	N	0	N	00	N
146	20240403	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	51363600	5269	13.40	9790	9790	9710	12670	6830	9750	9748.26	1.38	0	-734	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	420	31.38	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
147	20240403	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	48686820	4994	12.70	9790	9790	9710	12670	6830	9750	9749.06	1.38	0	-734	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	419	31.29	0.97	12	0.12	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
148	20240403	141025	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	37682660	3864	9.83	9790	9790	9710	12670	6830	9750	9752.24	1.38	0	-736	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	420	31.38	0.97	12	0.09	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
149	20240403	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	30	2	0.31	36725630	3766	9.58	9790	9790	9710	12670	6830	9750	9751.89	1.38	0	-736	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	421	31.45	0.97	12	0.09	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
150	20240403	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	30	2	0.31	35747630	3666	9.33	9790	9790	9710	12670	6830	9750	9751.13	1.38	0	-736	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	421	31.45	0.97	12	0.09	311.00	10070.00	10400	20231215	-5.96	9180	20231222	6.54	10110	-3.26	20240112	9300	5.16	20240213	10400	-5.96	20231215	9180	6.54	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
151	20240403	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-40	5	-0.41	32441740	3326	8.46	9790	9790	9710	12670	6830	9750	9753.98	1.38	0	-735	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	418	31.22	0.96	12	0.08	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
152	20240403	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	-20	5	-0.21	26876690	2754	7.01	9790	9790	9710	12670	6830	9750	9759.15	1.38	0	-725	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	419	31.29	0.97	12	0.06	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
153	20240403	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	10	2	0.10	986660	101	0.26	9790	9790	9760	12670	6830	9750	9768.91	1.38	0	-23	9896	9822	9726	9652	9556	9860	9690	22	2920	500	6820	10	1	4302000	420	31.38	0.97	12	0.00	311.00	10070.00	10400	20231215	-6.15	9180	20231222	6.32	10110	-3.46	20240112	9300	4.95	20240213	10400	-6.15	20231215	9180	6.32	20231222	0.06	N	435620	500	21 억		59157	N	N	0	N	00	N
154	20240402	161019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	50	2	0.52	381705520	39313	418.76	9640	9800	9630	12610	6790	9700	9709.40	1.36	0	577	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	419	31.35	0.97	12	0.91	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
155	20240402	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9750	50	2	0.52	380496520	39189	417.44	9640	9800	9630	12610	6790	9700	9709.27	1.36	0	577	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	419	31.35	0.97	12	0.91	311.00	10070.00	10400	20231215	-6.25	9180	20231222	6.21	10110	-3.56	20240112	9300	4.84	20240213	10400	-6.25	20231215	9180	6.21	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
156	20240402	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	30	2	0.31	223144710	23043	245.45	9640	9740	9630	12610	6790	9700	9683.84	1.36	0	-378	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	419	31.29	0.97	12	0.54	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
157	20240402	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	30	2	0.31	215751140	22283	237.36	9640	9730	9630	12610	6790	9700	9682.32	1.36	0	-378	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	419	31.29	0.97	12	0.52	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
158	20240402	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	161023960	16648	177.33	9640	9720	9630	12610	6790	9700	9672.27	1.36	0	-378	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	417	31.19	0.96	12	0.39	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
159	20240402	111014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	151227060	15638	166.57	9640	9720	9630	12610	6790	9700	9670.49	1.36	0	-378	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	417	31.19	0.96	12	0.36	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
160	20240402	101018	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	117409200	12149	129.41	9640	9720	9630	12610	6790	9700	9664.10	1.36	0	-378	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	416	31.13	0.96	12	0.28	311.00	10070.00	10400	20231215	-6.92	9180	20231222	5.45	10110	-4.25	20240112	9300	4.09	20240213	10400	-6.92	20231215	9180	5.45	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
161	20240402	091015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-30	5	-0.31	2481270	257	2.74	9640	9700	9640	12610	6790	9700	9654.75	1.36	0	-32	9800	9750	9690	9640	9580	9720	9610	22	2910	500	6790	10	1	4302000	416	31.09	0.96	12	0.01	311.00	10070.00	10400	20231215	-7.02	9180	20231222	5.34	10110	-4.35	20240112	9300	3.98	20240213	10400	-7.02	20231215	9180	5.34	20231222	0.06	N	435620	500	21 억		58580	N	N	0	N	00	N
162	20240401	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	90804640	9388	201.63	9730	9740	9630	12640	6820	9730	9672.42	1.37	0	-434	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	417	31.19	0.96	12	0.22	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
163	20240401	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-40	5	-0.41	88389580	9139	196.28	9730	9740	9630	12640	6820	9730	9671.69	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	417	31.16	0.96	12	0.21	311.00	10070.00	10400	20231215	-6.83	9180	20231222	5.56	10110	-4.15	20240112	9300	4.19	20240213	10400	-6.83	20231215	9180	5.56	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
164	20240401	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-80	5	-0.82	85840800	8876	190.64	9730	9740	9630	12640	6820	9730	9671.11	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	415	31.03	0.96	12	0.21	311.00	10070.00	10400	20231215	-7.21	9180	20231222	5.12	10110	-4.55	20240112	9300	3.76	20240213	10400	-7.21	20231215	9180	5.12	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
165	20240401	131008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	66086970	6833	146.76	9730	9740	9630	12640	6820	9730	9671.74	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	417	31.19	0.96	12	0.16	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
166	20240401	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9710	-20	5	-0.21	59262860	6126	131.57	9730	9740	9660	12640	6820	9730	9673.99	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	418	31.22	0.96	12	0.14	311.00	10070.00	10400	20231215	-6.63	9180	20231222	5.77	10110	-3.96	20240112	9300	4.41	20240213	10400	-6.63	20231215	9180	5.77	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
167	20240401	111013	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-70	5	-0.72	44332830	4583	98.43	9730	9740	9660	12640	6820	9730	9673.32	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	416	31.06	0.96	12	0.11	311.00	10070.00	10400	20231215	-7.12	9180	20231222	5.23	10110	-4.45	20240112	9300	3.87	20240213	10400	-7.12	20231215	9180	5.23	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
168	20240401	101010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	-30	5	-0.31	14312950	1476	31.70	9730	9740	9660	12640	6820	9730	9697.12	1.37	0	-417	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	417	31.19	0.96	12	0.03	311.00	10070.00	10400	20231215	-6.73	9180	20231222	5.66	10110	-4.06	20240112	9300	4.30	20240213	10400	-6.73	20231215	9180	5.66	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N
169	20240401	091009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9730	0	3	0.00	3113600	320	6.87	9730	9730	9730	12640	6820	9730	9730.00	1.37	0	-320	9776	9752	9716	9692	9656	9760	9700	22	2910	500	6810	10	1	4302000	419	31.29	0.97	12	0.01	311.00	10070.00	10400	20231215	-6.44	9180	20231222	5.99	10110	-3.76	20240112	9300	4.62	20240213	10400	-6.44	20231215	9180	5.99	20231222	0.06	N	435620	500	21 억		59014	N	N	0	N	00	N