KissMeData/452300/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	161349	57	100.00	KOSDAQ		금융	N	N	N	N	N	4435	-5	5	-0.11	576821595	129415	83.00	4430	4540	4405	5770	3110	4440	4457.17	0.86	-8873	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	624	-12.93	2.00	12	0.92	-343.00	2217.00	11220	20231116	-60.47	3910	20240419	13.43	9200	-51.79	20240111	3910	13.43	20240419	11220	-60.47	20231116	3910	13.43	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
3	20240430	151402	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	0	3	0.00	565557795	126876	81.37	4430	4540	4405	5770	3110	4440	4457.56	0.86	-8873	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	624	-12.94	2.00	12	0.90	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
4	20240430	141408	57	100.00	KOSDAQ		금융	N	N	N	N	N	4450	10	2	0.23	499947310	112110	71.90	4430	4540	4405	5770	3110	4440	4459.44	0.86	-11265	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	626	-12.97	2.01	12	0.80	-343.00	2217.00	11220	20231116	-60.34	3910	20240419	13.81	9200	-51.63	20240111	3910	13.81	20240419	11220	-60.34	20231116	3910	13.81	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
5	20240430	131404	57	100.00	KOSDAQ		금융	N	N	N	N	N	4425	-15	5	-0.34	422384790	94617	60.68	4430	4540	4405	5770	3110	4440	4464.15	0.86	-10109	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	622	-12.90	2.00	12	0.67	-343.00	2217.00	11220	20231116	-60.56	3910	20240419	13.17	9200	-51.90	20240111	3910	13.17	20240419	11220	-60.56	20231116	3910	13.17	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
6	20240430	121359	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	0	3	0.00	394502805	88335	56.65	4430	4540	4405	5770	3110	4440	4465.99	0.86	-9778	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	624	-12.94	2.00	12	0.63	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
7	20240430	111354	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	0	3	0.00	333964210	74667	47.89	4430	4540	4405	5770	3110	4440	4472.71	0.86	-8643	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	624	-12.94	2.00	12	0.53	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
8	20240430	101356	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	0	3	0.00	282555135	63079	40.46	4430	4540	4405	5770	3110	4440	4479.39	0.86	-9142	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	624	-12.94	2.00	12	0.45	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
9	20240430	091405	57	100.00	KOSDAQ		금융	N	N	N	N	N	4495	55	2	1.24	68906590	15432	9.90	4430	4500	4405	5770	3110	4440	4465.18	0.86	3126	4563	4501	4418	4356	4273	4532	4387	28	1330	200	2750	5	1	14060755	632	-13.10	2.03	12	0.11	-343.00	2217.00	11220	20231116	-59.94	3910	20240419	14.96	9200	-51.14	20240111	3910	14.96	20240419	11220	-59.94	20231116	3910	14.96	20240419	2.12	N	452300	200	28 억	120256	N	N	N	N
10	20240429	161344	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	20	2	0.45	676796160	153749	58.59	4420	4480	4335	5740	3095	4420	4401.95	0.73	17284	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	624	-12.94	2.00	12	1.09	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
11	20240429	151355	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	20	2	0.45	658220490	149564	56.99	4420	4480	4335	5740	3095	4420	4400.93	0.73	16218	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	624	-12.94	2.00	12	1.06	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
12	20240429	141302	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	20	2	0.45	554751035	126318	48.14	4420	4480	4335	5740	3095	4420	4391.70	0.73	11517	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	624	-12.94	2.00	12	0.90	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
13	20240429	131354	57	100.00	KOSDAQ		금융	N	N	N	N	N	4390	-30	5	-0.68	474731415	108217	41.24	4420	4480	4335	5740	3095	4420	4386.85	0.73	9045	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	617	-12.80	1.98	12	0.77	-343.00	2217.00	11220	20231116	-60.87	3910	20240419	12.28	9200	-52.28	20240111	3910	12.28	20240419	11220	-60.87	20231116	3910	12.28	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
14	20240429	121353	57	100.00	KOSDAQ		금융	N	N	N	N	N	4385	-35	5	-0.79	452415455	103123	39.30	4420	4480	4335	5740	3095	4420	4387.14	0.73	7889	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	617	-12.78	1.98	12	0.73	-343.00	2217.00	11220	20231116	-60.92	3910	20240419	12.15	9200	-52.34	20240111	3910	12.15	20240419	11220	-60.92	20231116	3910	12.15	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
15	20240429	111315	57	100.00	KOSDAQ		금융	N	N	N	N	N	4350	-70	5	-1.58	399004225	90901	34.64	4420	4480	4335	5740	3095	4420	4389.44	0.73	2853	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	612	-12.68	1.96	12	0.65	-343.00	2217.00	11220	20231116	-61.23	3910	20240419	11.25	9200	-52.72	20240111	3910	11.25	20240419	11220	-61.23	20231116	3910	11.25	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
16	20240429	101351	57	100.00	KOSDAQ		금융	N	N	N	N	N	4390	-30	5	-0.68	212835935	48253	18.39	4420	4480	4385	5740	3095	4420	4410.83	0.73	638	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	617	-12.80	1.98	12	0.34	-343.00	2217.00	11220	20231116	-60.87	3910	20240419	12.28	9200	-52.28	20240111	3910	12.28	20240419	11220	-60.87	20231116	3910	12.28	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
17	20240429	091353	57	100.00	KOSDAQ		금융	N	N	N	N	N	4465	45	2	1.02	79742740	18004	6.86	4420	4480	4400	5740	3095	4420	4429.17	0.73	-3289	4680	4550	4475	4345	4270	4512	4307	28	1320	200	2740	5	1	14060755	628	-13.02	2.01	12	0.13	-343.00	2217.00	11220	20231116	-60.20	3910	20240419	14.19	9200	-51.47	20240111	3910	14.19	20240419	11220	-60.20	20231116	3910	14.19	20240419	2.33	N	452300	200	28 억	103309	N	N	N	N
18	20240426	161346	57	100.00	KOSDAQ		금융	N	N	N	N	N	4420	-95	5	-2.10	1164190435	260163	34.43	4595	4605	4400	5860	3165	4515	4474.92	0.99	-39235	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	621	-12.89	1.99	12	1.85	-343.00	2217.00	11220	20231116	-60.61	3910	20240419	13.04	9200	-51.96	20240111	3910	13.04	20240419	11220	-60.61	20231116	3910	13.04	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
19	20240426	151349	57	100.00	KOSDAQ		금융	N	N	N	N	N	4445	-70	5	-1.55	1097523880	245116	32.43	4595	4605	4400	5860	3165	4515	4477.56	0.99	-34559	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	625	-12.96	2.00	12	1.74	-343.00	2217.00	11220	20231116	-60.38	3910	20240419	13.68	9200	-51.68	20240111	3910	13.68	20240419	11220	-60.38	20231116	3910	13.68	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
20	20240426	141347	57	100.00	KOSDAQ		금융	N	N	N	N	N	4425	-90	5	-1.99	1010904225	225588	29.85	4595	4605	4400	5860	3165	4515	4481.19	0.99	-34272	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	622	-12.90	2.00	12	1.60	-343.00	2217.00	11220	20231116	-60.56	3910	20240419	13.17	9200	-51.90	20240111	3910	13.17	20240419	11220	-60.56	20231116	3910	13.17	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
21	20240426	131347	57	100.00	KOSDAQ		금융	N	N	N	N	N	4460	-55	5	-1.22	834280310	185745	24.58	4595	4605	4400	5860	3165	4515	4491.53	0.99	-34710	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	627	-13.00	2.01	12	1.32	-343.00	2217.00	11220	20231116	-60.25	3910	20240419	14.07	9200	-51.52	20240111	3910	14.07	20240419	11220	-60.25	20231116	3910	14.07	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
22	20240426	121345	57	100.00	KOSDAQ		금융	N	N	N	N	N	4470	-45	5	-1.00	738256680	164255	21.73	4595	4605	4400	5860	3165	4515	4494.57	0.99	-39080	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	629	-13.03	2.02	12	1.17	-343.00	2217.00	11220	20231116	-60.16	3910	20240419	14.32	9200	-51.41	20240111	3910	14.32	20240419	11220	-60.16	20231116	3910	14.32	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
23	20240426	111340	57	100.00	KOSDAQ		금융	N	N	N	N	N	4460	-55	5	-1.22	710039255	157930	20.90	4595	4605	4400	5860	3165	4515	4495.90	0.99	-37584	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	627	-13.00	2.01	12	1.12	-343.00	2217.00	11220	20231116	-60.25	3910	20240419	14.07	9200	-51.52	20240111	3910	14.07	20240419	11220	-60.25	20231116	3910	14.07	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
24	20240426	101344	57	100.00	KOSDAQ		금융	N	N	N	N	N	4455	-60	5	-1.33	554727330	122819	16.25	4595	4605	4445	5860	3165	4515	4516.63	0.99	-35131	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	626	-12.99	2.01	12	0.87	-343.00	2217.00	11220	20231116	-60.29	3910	20240419	13.94	9200	-51.58	20240111	3910	13.94	20240419	11220	-60.29	20231116	3910	13.94	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
25	20240426	091348	57	100.00	KOSDAQ		금융	N	N	N	N	N	4495	-20	5	-0.44	305634705	67460	8.93	4595	4605	4480	5860	3165	4515	4530.62	0.99	-26111	4825	4670	4495	4340	4165	4747	4417	28	1345	200	2790	5	1	14060755	632	-13.10	2.03	12	0.48	-343.00	2217.00	11220	20231116	-59.94	3910	20240419	14.96	9200	-51.14	20240111	3910	14.96	20240419	11220	-59.94	20231116	3910	14.96	20240419	2.12	N	452300	200	28 억	139005	N	N	N	N
26	20240425	161338	57	100.00	KOSDAQ		금융	N	N	N	N	N	4515	220	2	5.12	3392749535	753316	55.34	4320	4650	4320	5580	3010	4295	4503.96	0.22	113999	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	635	-13.16	2.04	12	5.36	-343.00	2217.00	11220	20231116	-59.76	3910	20240419	15.47	9200	-50.92	20240111	3910	15.47	20240419	11220	-59.76	20231116	3910	15.47	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
27	20240425	151344	57	100.00	KOSDAQ		금융	N	N	N	N	N	4500	205	2	4.77	3290090610	730535	53.66	4320	4650	4320	5580	3010	4295	4503.88	0.22	114447	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	633	-13.12	2.03	12	5.20	-343.00	2217.00	11220	20231116	-59.89	3910	20240419	15.09	9200	-51.09	20240111	3910	15.09	20240419	11220	-59.89	20231116	3910	15.09	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
28	20240425	141340	57	100.00	KOSDAQ		금융	N	N	N	N	N	4445	150	2	3.49	3033567560	673141	49.45	4320	4650	4320	5580	3010	4295	4506.81	0.22	117259	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	625	-12.96	2.00	12	4.79	-343.00	2217.00	11220	20231116	-60.38	3910	20240419	13.68	9200	-51.68	20240111	3910	13.68	20240419	11220	-60.38	20231116	3910	13.68	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
29	20240425	131341	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	145	2	3.38	2925587180	648700	47.65	4320	4650	4320	5580	3010	4295	4510.16	0.22	114275	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	624	-12.94	2.00	12	4.61	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
30	20240425	121336	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	145	2	3.38	2777996830	615324	45.20	4320	4650	4320	5580	3010	4295	4514.95	0.22	116983	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	624	-12.94	2.00	12	4.38	-343.00	2217.00	11220	20231116	-60.43	3910	20240419	13.55	9200	-51.74	20240111	3910	13.55	20240419	11220	-60.43	20231116	3910	13.55	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
31	20240425	111339	57	100.00	KOSDAQ		금융	N	N	N	N	N	4425	130	2	3.03	2595176235	573896	42.16	4320	4650	4320	5580	3010	4295	4522.32	0.22	115535	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	622	-12.90	2.00	12	4.08	-343.00	2217.00	11220	20231116	-60.56	3910	20240419	13.17	9200	-51.90	20240111	3910	13.17	20240419	11220	-60.56	20231116	3910	13.17	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
32	20240425	101338	57	100.00	KOSDAQ		금융	N	N	N	N	N	4585	290	2	6.75	2214980445	489163	35.93	4320	4650	4320	5580	3010	4295	4528.45	0.22	109193	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	645	-13.37	2.07	12	3.48	-343.00	2217.00	11220	20231116	-59.14	3910	20240419	17.26	9200	-50.16	20240111	3910	17.26	20240419	11220	-59.14	20231116	3910	17.26	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
33	20240425	091343	57	100.00	KOSDAQ		금융	N	N	N	N	N	4575	280	2	6.52	1291188380	284939	20.93	4320	4650	4320	5580	3010	4295	4532.05	0.22	86292	4791	4542	4371	4122	3951	4457	4037	28	1285	200	2660	5	1	14060755	643	-13.34	2.06	12	2.03	-343.00	2217.00	11220	20231116	-59.22	3910	20240419	17.01	9200	-50.27	20240111	3910	17.01	20240419	11220	-59.22	20231116	3910	17.01	20240419	2.26	N	452300	200	28 억	31556	N	N	N	N
34	20240424	161318	57	100.00	KOSDAQ		금융	N	N	N	N	N	4295	245	2	6.05	5953378710	1354184	270.68	4310	4620	4200	5260	2835	4050	4396.50	0.42	-39265	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	604	-12.52	1.94	12	9.63	-343.00	2217.00	11220	20231116	-61.72	3910	20240419	9.85	9200	-53.32	20240111	3910	9.85	20240419	11220	-61.72	20231116	3910	9.85	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
35	20240424	151336	57	100.00	KOSDAQ		금융	N	N	N	N	N	4310	260	2	6.42	5880298920	1337118	267.27	4310	4620	4200	5260	2835	4050	4397.74	0.42	-40792	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	606	-12.57	1.94	12	9.51	-343.00	2217.00	11220	20231116	-61.59	3910	20240419	10.23	9200	-53.15	20240111	3910	10.23	20240419	11220	-61.59	20231116	3910	10.23	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
36	20240424	141337	57	100.00	KOSDAQ		금융	N	N	N	N	N	4285	235	2	5.80	5666124365	1287206	257.29	4310	4620	4200	5260	2835	4050	4401.88	0.42	-50212	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	603	-12.49	1.93	12	9.15	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
37	20240424	131340	57	100.00	KOSDAQ		금융	N	N	N	N	N	4335	285	2	7.04	5570657225	1265071	252.87	4310	4620	4200	5260	2835	4050	4403.43	0.42	-51802	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	610	-12.64	1.96	12	9.00	-343.00	2217.00	11220	20231116	-61.36	3910	20240419	10.87	9200	-52.88	20240111	3910	10.87	20240419	11220	-61.36	20231116	3910	10.87	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
38	20240424	121334	57	100.00	KOSDAQ		금융	N	N	N	N	N	4325	275	2	6.79	5453664940	1238013	247.46	4310	4620	4200	5260	2835	4050	4405.18	0.42	-60977	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	608	-12.61	1.95	12	8.80	-343.00	2217.00	11220	20231116	-61.45	3910	20240419	10.61	9200	-52.99	20240111	3910	10.61	20240419	11220	-61.45	20231116	3910	10.61	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
39	20240424	111332	57	100.00	KOSDAQ		금융	N	N	N	N	N	4300	250	2	6.17	5375363405	1219848	243.83	4310	4620	4200	5260	2835	4050	4406.58	0.42	-62115	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	605	-12.54	1.94	12	8.68	-343.00	2217.00	11220	20231116	-61.68	3910	20240419	9.97	9200	-53.26	20240111	3910	9.97	20240419	11220	-61.68	20231116	3910	9.97	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
40	20240424	101329	57	100.00	KOSDAQ		금융	N	N	N	N	N	4335	285	2	7.04	4922240730	1114672	222.81	4310	4620	4200	5260	2835	4050	4415.86	0.42	-47915	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	610	-12.64	1.96	12	7.93	-343.00	2217.00	11220	20231116	-61.36	3910	20240419	10.87	9200	-52.88	20240111	3910	10.87	20240419	11220	-61.36	20231116	3910	10.87	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
41	20240424	091334	57	100.00	KOSDAQ		금융	N	N	N	N	N	4285	235	2	5.80	1365200025	314852	62.93	4310	4495	4200	5260	2835	4050	4336.01	0.42	-50909	4453	4251	4148	3946	3843	4200	3895	28	1210	200	2510	5	1	14060755	603	-12.49	1.93	12	2.24	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.24	N	452300	200	28 억	58942	N	N	N	N
42	20240423	161257	57	100.00	KOSDAQ		금융	N	N	N	N	N	4050	65	2	1.63	2090100040	499095	225.23	4060	4350	4045	5180	2790	3985	4188.02	0.18	45513	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	569	-11.81	1.83	12	3.55	-343.00	2217.00	11220	20231116	-63.90	3910	20240419	3.58	9200	-55.98	20240111	3910	3.58	20240419	11220	-63.90	20231116	3910	3.58	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
43	20240423	151329	57	100.00	KOSDAQ		금융	N	N	N	N	N	4075	90	2	2.26	2042918645	487468	219.99	4060	4350	4045	5180	2790	3985	4190.93	0.18	45047	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	573	-11.88	1.84	12	3.47	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
44	20240423	141327	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	145	2	3.64	1871382755	445502	201.05	4060	4350	4045	5180	2790	3985	4200.67	0.18	59581	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	581	-12.04	1.86	12	3.17	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
45	20240423	131325	57	100.00	KOSDAQ		금융	N	N	N	N	N	4130	145	2	3.64	1811771445	431065	194.53	4060	4350	4045	5180	2790	3985	4203.07	0.18	61241	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	581	-12.04	1.86	12	3.07	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
46	20240423	121324	57	100.00	KOSDAQ		금융	N	N	N	N	N	4135	150	2	3.76	1748972575	415877	187.68	4060	4350	4045	5180	2790	3985	4205.57	0.18	61404	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	581	-12.06	1.87	12	2.96	-343.00	2217.00	11220	20231116	-63.15	3910	20240419	5.75	9200	-55.05	20240111	3910	5.75	20240419	11220	-63.15	20231116	3910	5.75	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
47	20240423	111326	57	100.00	KOSDAQ		금융	N	N	N	N	N	4155	170	2	4.27	1654920470	393164	177.43	4060	4350	4045	5180	2790	3985	4209.31	0.18	62007	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	584	-12.11	1.87	12	2.80	-343.00	2217.00	11220	20231116	-62.97	3910	20240419	6.27	9200	-54.84	20240111	3910	6.27	20240419	11220	-62.97	20231116	3910	6.27	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
48	20240423	101323	57	100.00	KOSDAQ		금융	N	N	N	N	N	4180	195	2	4.89	1507678285	357883	161.51	4060	4350	4045	5180	2790	3985	4212.85	0.18	65939	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	588	-12.19	1.89	12	2.55	-343.00	2217.00	11220	20231116	-62.75	3910	20240419	6.91	9200	-54.57	20240111	3910	6.91	20240419	11220	-62.75	20231116	3910	6.91	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
49	20240423	091325	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	280	2	7.03	799897530	190591	86.01	4060	4285	4045	5180	2790	3985	4197.07	0.18	50234	4345	4165	4070	3890	3795	4117	3842	28	1195	200	2470	5	1	14060755	600	-12.43	1.92	12	1.36	-343.00	2217.00	11220	20231116	-61.99	3910	20240419	9.08	9200	-53.64	20240111	3910	9.08	20240419	11220	-61.99	20231116	3910	9.08	20240419	2.32	N	452300	200	28 억	25305	N	N	N	N
50	20240422	161319	57	100.00	KOSDAQ		금융	N	N	N	N	N	3985	-40	5	-0.99	892636360	221028	76.95	4005	4250	3975	5230	2820	4025	4038.77	0.25	-9790	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	560	-11.62	1.80	12	1.57	-343.00	2217.00	11220	20231116	-64.48	3910	20240419	1.92	9200	-56.68	20240111	3910	1.92	20240419	11220	-64.48	20231116	3910	1.92	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
51	20240422	151317	57	100.00	KOSDAQ		금융	N	N	N	N	N	3990	-35	5	-0.87	858599950	212494	73.98	4005	4250	3975	5230	2820	4025	4040.59	0.25	-8794	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	561	-11.63	1.80	12	1.51	-343.00	2217.00	11220	20231116	-64.44	3910	20240419	2.05	9200	-56.63	20240111	3910	2.05	20240419	11220	-64.44	20231116	3910	2.05	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
52	20240422	141319	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-25	5	-0.62	783236490	193630	67.41	4005	4250	3975	5230	2820	4025	4045.02	0.25	-6148	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	562	-11.66	1.80	12	1.38	-343.00	2217.00	11220	20231116	-64.35	3910	20240419	2.30	9200	-56.52	20240111	3910	2.30	20240419	11220	-64.35	20231116	3910	2.30	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
53	20240422	131315	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-15	5	-0.37	741596350	183226	63.79	4005	4250	3975	5230	2820	4025	4047.45	0.25	-2834	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	564	-11.69	1.81	12	1.30	-343.00	2217.00	11220	20231116	-64.26	3910	20240419	2.56	9200	-56.41	20240111	3910	2.56	20240419	11220	-64.26	20231116	3910	2.56	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
54	20240422	121314	57	100.00	KOSDAQ		금융	N	N	N	N	N	4010	-15	5	-0.37	717521240	177220	61.70	4005	4250	3975	5230	2820	4025	4048.77	0.25	-2062	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	564	-11.69	1.81	12	1.26	-343.00	2217.00	11220	20231116	-64.26	3910	20240419	2.56	9200	-56.41	20240111	3910	2.56	20240419	11220	-64.26	20231116	3910	2.56	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
55	20240422	111316	57	100.00	KOSDAQ		금융	N	N	N	N	N	4000	-25	5	-0.62	697038775	172098	59.92	4005	4250	3975	5230	2820	4025	4050.25	0.25	-2279	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	562	-11.66	1.80	12	1.22	-343.00	2217.00	11220	20231116	-64.35	3910	20240419	2.30	9200	-56.52	20240111	3910	2.30	20240419	11220	-64.35	20231116	3910	2.30	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
56	20240422	101317	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	5	2	0.12	169184340	41808	14.56	4005	4105	4005	5230	2820	4025	4046.74	0.25	2307	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	567	-11.75	1.82	12	0.30	-343.00	2217.00	11220	20231116	-64.08	3910	20240419	3.07	9200	-56.20	20240111	3910	3.07	20240419	11220	-64.08	20231116	3910	3.07	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
57	20240422	091318	57	100.00	KOSDAQ		금융	N	N	N	N	N	4070	45	2	1.12	29283890	7273	2.53	4005	4070	4005	5230	2820	4025	4026.40	0.25	1873	4335	4180	4045	3890	3755	4112	3822	28	1205	200	2490	5	1	14060755	572	-11.87	1.84	12	0.05	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	1.97	N	452300	200	28 억	35064	N	N	N	N
58	20240419	161216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4025	-215	5	-5.07	1155113755	285460	181.94	4200	4200	3910	5510	2970	4240	4046.50	0.43	-23529	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	566	-11.73	1.82	12	2.03	-343.00	2217.00	11220	20231116	-64.13	3910	20240419	2.94	9200	-56.25	20240111	3910	2.94	20240419	11220	-64.13	20231116	3910	2.94	20240419	1.95	N	452300	200	28 억	59842	N	N	N	N
59	20240419	151225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3990	-250	5	-5.90	1088734880	268885	171.38	4200	4200	3910	5510	2970	4240	4049.07	0.43	-26606	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	561	-11.63	1.80	12	1.91	-343.00	2217.00	11220	20231116	-64.44	3910	20240419	2.05	9200	-56.63	20240111	3910	2.05	20240419	11220	-64.44	20231116	3910	2.05	20240419	1.95	N	452300	200	28 억	59842	N	N	N	N
60	20240419	141216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4040	-200	5	-4.72	1006204085	248269	158.24	4200	4200	3910	5510	2970	4240	4052.88	0.43	-26450	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	568	-11.78	1.82	12	1.77	-343.00	2217.00	11220	20231116	-63.99	3910	20240419	3.32	9200	-56.09	20240111	3910	3.32	20240419	11220	-63.99	20231116	3910	3.32	20240419	1.95	N	452300	200	28 억	59842	N	N	N	N
61	20240419	131217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	4010	-230	5	-5.42	958158080	236348	150.64	4200	4200	3910	5510	2970	4240	4054.01	0.43	-21516	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	564	-11.69	1.81	12	1.68	-343.00	2217.00	11220	20231116	-64.26	3910	20240419	2.56	9200	-56.41	20240111	3910	2.56	20240419	11220	-64.26	20231116	3910	2.56	20240419	1.95	N	452300	200	28 억	59842	N	N	N	N
62	20240419	121211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	3960	-280	5	-6.60	853641410	210078	133.90	4200	4200	3910	5510	2970	4240	4063.45	0.43	-15767	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	557	-11.55	1.79	12	1.49	-343.00	2217.00	11220	20231116	-64.71	3910	20240419	1.28	9200	-56.96	20240111	3910	1.28	20240419	11220	-64.71	20231116	3910	1.28	20240419	1.95	N	452300	200	28 억	59842	N	N	N	N
63	20240419	111233	57	100.00	KOSDAQ		금융	N	N	N	N	N	4030	-210	5	-4.95	539725920	131087	83.55	4200	4200	4020	5510	2970	4240	4117.31	0.43	-20028	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	567	-11.75	1.82	12	0.93	-343.00	2217.00	11220	20231116	-64.08	3975	20231227	1.38	9200	-56.20	20240111	4020	0.25	20240419	11220	-64.08	20231116	3975	1.38	20231227	1.95	N	452300	200	28 억	59842	N	N	N	N
64	20240419	101220	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	-65	5	-1.53	174818385	41966	26.75	4200	4200	4145	5510	2970	4240	4165.71	0.43	-4172	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	587	-12.17	1.88	12	0.30	-343.00	2217.00	11220	20231116	-62.79	3975	20231227	5.03	9200	-54.62	20240111	4125	1.21	20240206	11220	-62.79	20231116	3975	5.03	20231227	1.95	N	452300	200	28 억	59842	N	N	N	N
65	20240419	091211	57	100.00	KOSDAQ		금융	N	N	N	N	N	4185	-55	5	-1.30	34094130	8128	5.18	4200	4200	4180	5510	2970	4240	4194.65	0.43	-393	4316	4277	4201	4162	4086	4297	4182	28	1270	200	2620	5	1	14060755	588	-12.20	1.89	12	0.06	-343.00	2217.00	11220	20231116	-62.70	3975	20231227	5.28	9200	-54.51	20240111	4125	1.45	20240206	11220	-62.70	20231116	3975	5.28	20231227	1.95	N	452300	200	28 억	59842	N	N	N	N
66	20240418	161212	57	100.00	KOSDAQ		금융	N	N	N	N	N	4240	70	2	1.68	653616860	155624	108.30	4125	4240	4125	5420	2920	4170	4199.81	0.33	12453	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	596	-12.36	1.91	12	1.11	-343.00	2217.00	11220	20231116	-62.21	3975	20231227	6.67	9200	-53.91	20240111	4125	2.79	20240418	11220	-62.21	20231116	3975	6.67	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
67	20240418	151210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	50	2	1.20	602797135	143598	99.93	4125	4240	4125	5420	2920	4170	4197.83	0.33	9417	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	593	-12.30	1.90	12	1.02	-343.00	2217.00	11220	20231116	-62.39	3975	20231227	6.16	9200	-54.13	20240111	4125	2.30	20240418	11220	-62.39	20231116	3975	6.16	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
68	20240418	141218	57	100.00	KOSDAQ		금융	N	N	N	N	N	4225	55	2	1.32	566678915	135038	93.97	4125	4240	4125	5420	2920	4170	4196.46	0.33	5208	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	594	-12.32	1.91	12	0.96	-343.00	2217.00	11220	20231116	-62.34	3975	20231227	6.29	9200	-54.08	20240111	4125	2.42	20240418	11220	-62.34	20231116	3975	6.29	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
69	20240418	131207	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	60	2	1.44	550843625	131282	91.36	4125	4240	4125	5420	2920	4170	4195.90	0.33	3632	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	595	-12.33	1.91	12	0.93	-343.00	2217.00	11220	20231116	-62.30	3975	20231227	6.42	9200	-54.02	20240111	4125	2.55	20240418	11220	-62.30	20231116	3975	6.42	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
70	20240418	121209	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	30	2	0.72	248417585	59282	41.26	4125	4240	4125	5420	2920	4170	4190.47	0.33	1942	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	591	-12.24	1.89	12	0.42	-343.00	2217.00	11220	20231116	-62.57	3975	20231227	5.66	9200	-54.35	20240111	4125	1.82	20240418	11220	-62.57	20231116	3975	5.66	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
71	20240418	111215	57	100.00	KOSDAQ		금융	N	N	N	N	N	4215	45	2	1.08	160675965	38305	26.66	4125	4240	4125	5420	2920	4170	4194.71	0.33	2376	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	593	-12.29	1.90	12	0.27	-343.00	2217.00	11220	20231116	-62.43	3975	20231227	6.04	9200	-54.18	20240111	4125	2.18	20240418	11220	-62.43	20231116	3975	6.04	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
72	20240418	101210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	35	2	0.84	91959740	21913	15.25	4125	4240	4125	5420	2920	4170	4196.70	0.33	2467	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	591	-12.26	1.90	12	0.16	-343.00	2217.00	11220	20231116	-62.52	3975	20231227	5.79	9200	-54.29	20240111	4125	1.94	20240418	11220	-62.52	20231116	3975	5.79	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
73	20240418	091207	57	100.00	KOSDAQ		금융	N	N	N	N	N	4175	5	2	0.12	27203595	6543	4.55	4125	4240	4125	5420	2920	4170	4157.49	0.33	1303	4383	4276	4223	4116	4063	4250	4090	28	1250	200	2580	5	1	14060755	587	-12.17	1.88	12	0.05	-343.00	2217.00	11220	20231116	-62.79	3975	20231227	5.03	9200	-54.62	20240111	4125	1.21	20240418	11220	-62.79	20231116	3975	5.03	20231227	2.11	N	452300	200	28 억	46321	N	N	N	N
74	20240417	161157	57	100.00	KOSDAQ		금융	N	N	N	N	N	4170	-35	5	-0.83	577502650	136587	59.84	4230	4330	4170	5460	2945	4205	4229.35	0.34	79	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	586	-12.16	1.88	12	0.97	-343.00	2217.00	11220	20231116	-62.83	3975	20231227	4.91	9200	-54.67	20240111	4125	1.09	20240206	11220	-62.83	20231116	3975	4.91	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
75	20240417	151216	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-5	5	-0.12	492698245	116280	50.94	4230	4330	4185	5460	2945	4205	4237.20	0.34	4187	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	591	-12.24	1.89	12	0.83	-343.00	2217.00	11220	20231116	-62.57	3975	20231227	5.66	9200	-54.35	20240111	4125	1.82	20240206	11220	-62.57	20231116	3975	5.66	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
76	20240417	141214	57	100.00	KOSDAQ		금융	N	N	N	N	N	4225	20	2	0.48	463113480	109248	47.86	4230	4330	4185	5460	2945	4205	4239.13	0.34	6202	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	594	-12.32	1.91	12	0.78	-343.00	2217.00	11220	20231116	-62.34	3975	20231227	6.29	9200	-54.08	20240111	4125	2.42	20240206	11220	-62.34	20231116	3975	6.29	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
77	20240417	131214	57	100.00	KOSDAQ		금융	N	N	N	N	N	4200	-5	5	-0.12	426528305	100560	44.05	4230	4330	4185	5460	2945	4205	4241.57	0.34	5880	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	591	-12.24	1.89	12	0.72	-343.00	2217.00	11220	20231116	-62.57	3975	20231227	5.66	9200	-54.35	20240111	4125	1.82	20240206	11220	-62.57	20231116	3975	5.66	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
78	20240417	121214	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	15	2	0.36	386997410	91168	39.94	4230	4330	4185	5460	2945	4205	4244.93	0.34	6787	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	593	-12.30	1.90	12	0.65	-343.00	2217.00	11220	20231116	-62.39	3975	20231227	6.16	9200	-54.13	20240111	4125	2.30	20240206	11220	-62.39	20231116	3975	6.16	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
79	20240417	111220	57	100.00	KOSDAQ		금융	N	N	N	N	N	4265	60	2	1.43	211959810	49600	21.73	4230	4330	4230	5460	2945	4205	4273.52	0.34	7484	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	600	-12.43	1.92	12	0.35	-343.00	2217.00	11220	20231116	-61.99	3975	20231227	7.30	9200	-53.64	20240111	4125	3.39	20240206	11220	-61.99	20231116	3975	7.30	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
80	20240417	101208	57	100.00	KOSDAQ		금융	N	N	N	N	N	4300	95	2	2.26	169731010	39680	17.38	4230	4330	4230	5460	2945	4205	4277.68	0.34	9312	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	605	-12.54	1.94	12	0.28	-343.00	2217.00	11220	20231116	-61.68	3975	20231227	8.18	9200	-53.26	20240111	4125	4.24	20240206	11220	-61.68	20231116	3975	8.18	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
81	20240417	091204	57	100.00	KOSDAQ		금융	N	N	N	N	N	4255	50	2	1.19	44042210	10406	4.56	4230	4255	4230	5460	2945	4205	4232.65	0.34	126	4375	4290	4245	4160	4115	4267	4137	28	1255	200	2600	5	1	14060755	598	-12.41	1.92	12	0.07	-343.00	2217.00	11220	20231116	-62.08	3975	20231227	7.04	9200	-53.75	20240111	4125	3.15	20240206	11220	-62.08	20231116	3975	7.04	20231227	2.17	N	452300	200	28 억	48431	N	N	N	N
82	20240416	161210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4205	-170	5	-3.89	949349035	223123	206.72	4325	4330	4200	5680	3065	4375	4255.41	0.53	-25678	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	591	-12.26	1.90	12	1.59	-343.00	2217.00	11220	20231116	-62.52	3975	20231227	5.79	9200	-54.29	20240111	4125	1.94	20240206	11220	-62.52	20231116	3975	5.79	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
83	20240416	151207	57	100.00	KOSDAQ		금융	N	N	N	N	N	4220	-155	5	-3.54	900884600	211613	196.06	4325	4330	4200	5680	3065	4375	4257.20	0.53	-24712	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	593	-12.30	1.90	12	1.50	-343.00	2217.00	11220	20231116	-62.39	3975	20231227	6.16	9200	-54.13	20240111	4125	2.30	20240206	11220	-62.39	20231116	3975	6.16	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
84	20240416	141210	57	100.00	KOSDAQ		금융	N	N	N	N	N	4230	-145	5	-3.31	721228290	169040	156.61	4325	4330	4215	5680	3065	4375	4266.58	0.53	-19389	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	595	-12.33	1.91	12	1.20	-343.00	2217.00	11220	20231116	-62.30	3975	20231227	6.42	9200	-54.02	20240111	4125	2.55	20240206	11220	-62.30	20231116	3975	6.42	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
85	20240416	131204	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	-105	5	-2.40	628315710	147117	136.30	4325	4330	4220	5680	3065	4375	4270.82	0.53	-13284	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	600	-12.45	1.93	12	1.05	-343.00	2217.00	11220	20231116	-61.94	3975	20231227	7.42	9200	-53.59	20240111	4125	3.52	20240206	11220	-61.94	20231116	3975	7.42	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
86	20240416	121208	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	-105	5	-2.40	560424030	131244	121.60	4325	4330	4220	5680	3065	4375	4270.06	0.53	-11450	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	600	-12.45	1.93	12	0.93	-343.00	2217.00	11220	20231116	-61.94	3975	20231227	7.42	9200	-53.59	20240111	4125	3.52	20240206	11220	-61.94	20231116	3975	7.42	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
87	20240416	111203	57	100.00	KOSDAQ		금융	N	N	N	N	N	4260	-115	5	-2.63	440361770	102876	95.31	4325	4330	4240	5680	3065	4375	4280.47	0.53	-12467	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	599	-12.42	1.92	12	0.73	-343.00	2217.00	11220	20231116	-62.03	3975	20231227	7.17	9200	-53.70	20240111	4125	3.27	20240206	11220	-62.03	20231116	3975	7.17	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
88	20240416	101154	57	100.00	KOSDAQ		금융	N	N	N	N	N	4270	-105	5	-2.40	318437690	74247	68.79	4325	4330	4265	5680	3065	4375	4288.84	0.53	-5819	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	600	-12.45	1.93	12	0.53	-343.00	2217.00	11220	20231116	-61.94	3975	20231227	7.42	9200	-53.59	20240111	4125	3.52	20240206	11220	-61.94	20231116	3975	7.42	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
89	20240416	091155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4320	-55	5	-1.26	126808985	29531	27.36	4325	4330	4285	5680	3065	4375	4293.97	0.53	15894	4551	4462	4391	4302	4231	4455	4295	28	1305	200	2710	5	1	14060755	607	-12.59	1.95	12	0.21	-343.00	2217.00	11220	20231116	-61.50	3975	20231227	8.68	9200	-53.04	20240111	4125	4.73	20240206	11220	-61.50	20231116	3975	8.68	20231227	2.13	N	452300	200	28 억	74365	N	N	N	N
90	20240415	161152	57	100.00	KOSDAQ		금융	N	N	N	N	N	4375	-65	5	-1.46	448421135	102880	69.32	4375	4480	4320	5770	3110	4440	4358.67	0.48	6608	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	615	-12.76	1.97	12	0.73	-343.00	2217.00	11220	20231116	-61.01	3975	20231227	10.06	9200	-52.45	20240111	4125	6.06	20240206	11220	-61.01	20231116	3975	10.06	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
91	20240415	151158	57	100.00	KOSDAQ		금융	N	N	N	N	N	4380	-60	5	-1.35	402688245	92429	62.28	4375	4480	4320	5770	3110	4440	4356.73	0.48	7149	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	616	-12.77	1.98	12	0.66	-343.00	2217.00	11220	20231116	-60.96	3975	20231227	10.19	9200	-52.39	20240111	4125	6.18	20240206	11220	-60.96	20231116	3975	10.19	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
92	20240415	141150	57	100.00	KOSDAQ		금융	N	N	N	N	N	4380	-60	5	-1.35	386213865	88669	59.75	4375	4480	4320	5770	3110	4440	4355.68	0.48	7284	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	616	-12.77	1.98	12	0.63	-343.00	2217.00	11220	20231116	-60.96	3975	20231227	10.19	9200	-52.39	20240111	4125	6.18	20240206	11220	-60.96	20231116	3975	10.19	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
93	20240415	131136	57	100.00	KOSDAQ		금융	N	N	N	N	N	4380	-60	5	-1.35	368404335	84595	57.00	4375	4480	4320	5770	3110	4440	4354.92	0.48	7256	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	616	-12.77	1.98	12	0.60	-343.00	2217.00	11220	20231116	-60.96	3975	20231227	10.19	9200	-52.39	20240111	4125	6.18	20240206	11220	-60.96	20231116	3975	10.19	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
94	20240415	121155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4355	-85	5	-1.91	349675640	80299	54.11	4375	4480	4320	5770	3110	4440	4354.67	0.48	6728	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	612	-12.70	1.96	12	0.57	-343.00	2217.00	11220	20231116	-61.19	3975	20231227	9.56	9200	-52.66	20240111	4125	5.58	20240206	11220	-61.19	20231116	3975	9.56	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
95	20240415	111155	57	100.00	KOSDAQ		금융	N	N	N	N	N	4365	-75	5	-1.69	292524970	67128	45.23	4375	4480	4320	5770	3110	4440	4357.72	0.48	11227	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	614	-12.73	1.97	12	0.48	-343.00	2217.00	11220	20231116	-61.10	3975	20231227	9.81	9200	-52.55	20240111	4125	5.82	20240206	11220	-61.10	20231116	3975	9.81	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
96	20240415	101147	57	100.00	KOSDAQ		금융	N	N	N	N	N	4370	-70	5	-1.58	222783920	51098	34.43	4375	4480	4320	5770	3110	4440	4359.93	0.48	14345	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	614	-12.74	1.97	12	0.36	-343.00	2217.00	11220	20231116	-61.05	3975	20231227	9.94	9200	-52.50	20240111	4125	5.94	20240206	11220	-61.05	20231116	3975	9.94	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
97	20240415	091156	57	100.00	KOSDAQ		금융	N	N	N	N	N	4375	-65	5	-1.46	84883560	19577	13.19	4375	4375	4320	5770	3110	4440	4335.88	0.48	8099	4656	4547	4426	4317	4196	4602	4372	28	1330	200	2750	5	1	14060755	615	-12.76	1.97	12	0.14	-343.00	2217.00	11220	20231116	-61.01	3975	20231227	10.06	9200	-52.45	20240111	4125	6.06	20240206	11220	-61.01	20231116	3975	10.06	20231227	2.06	N	452300	200	28 억	67474	N	N	N	N
98	20240412	161145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	90	2	2.07	641845420	144549	79.22	4370	4535	4305	5650	3045	4350	4440.33	0.51	-5588	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	624	-12.94	2.00	12	1.03	-343.00	2217.00	11220	20231116	-60.43	3975	20231227	11.70	9200	-51.74	20240111	4125	7.64	20240206	11220	-60.43	20231116	3975	11.70	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
99	20240412	151149	57	100.00	KOSDAQ		금융	N	N	N	N	N	4430	80	2	1.84	627633915	141341	77.46	4370	4535	4305	5650	3045	4350	4440.57	0.51	-6529	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	623	-12.92	2.00	12	1.01	-343.00	2217.00	11220	20231116	-60.52	3975	20231227	11.45	9200	-51.85	20240111	4125	7.39	20240206	11220	-60.52	20231116	3975	11.45	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
100	20240412	141145	57	100.00	KOSDAQ		금융	N	N	N	N	N	4405	55	2	1.26	582174030	131049	71.82	4370	4535	4305	5650	3045	4350	4442.41	0.51	-7691	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	619	-12.84	1.99	12	0.93	-343.00	2217.00	11220	20231116	-60.74	3975	20231227	10.82	9200	-52.12	20240111	4125	6.79	20240206	11220	-60.74	20231116	3975	10.82	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
101	20240412	131134	57	100.00	KOSDAQ		금융	N	N	N	N	N	4395	45	2	1.03	565464175	127265	69.75	4370	4535	4305	5650	3045	4350	4443.20	0.51	-7700	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	618	-12.81	1.98	12	0.91	-343.00	2217.00	11220	20231116	-60.83	3975	20231227	10.57	9200	-52.23	20240111	4125	6.55	20240206	11220	-60.83	20231116	3975	10.57	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
102	20240412	121140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4445	95	2	2.18	506218895	113871	62.41	4370	4535	4305	5650	3045	4350	4445.55	0.51	-3416	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	625	-12.96	2.00	12	0.81	-343.00	2217.00	11220	20231116	-60.38	3975	20231227	11.82	9200	-51.68	20240111	4125	7.76	20240206	11220	-60.38	20231116	3975	11.82	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
103	20240412	111139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4460	110	2	2.53	417720445	93996	51.52	4370	4535	4305	5650	3045	4350	4444.02	0.51	2330	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	627	-13.00	2.01	12	0.67	-343.00	2217.00	11220	20231116	-60.25	3975	20231227	12.20	9200	-51.52	20240111	4125	8.12	20240206	11220	-60.25	20231116	3975	12.20	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
104	20240412	101141	57	100.00	KOSDAQ		금융	N	N	N	N	N	4480	130	2	2.99	331759675	74781	40.98	4370	4535	4305	5650	3045	4350	4436.42	0.51	-3284	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	630	-13.06	2.02	12	0.53	-343.00	2217.00	11220	20231116	-60.07	3975	20231227	12.70	9200	-51.30	20240111	4125	8.61	20240206	11220	-60.07	20231116	3975	12.70	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
105	20240412	091142	57	100.00	KOSDAQ		금융	N	N	N	N	N	4345	-5	5	-0.11	36063335	8284	4.54	4370	4380	4335	5650	3045	4350	4353.37	0.51	-2493	4473	4411	4308	4246	4143	4442	4277	28	1300	200	2690	5	1	14060755	611	-12.67	1.96	12	0.06	-343.00	2217.00	11220	20231116	-61.27	3975	20231227	9.31	9200	-52.77	20240111	4125	5.33	20240206	11220	-61.27	20231116	3975	9.31	20231227	2.11	N	452300	200	28 억	71940	N	N	N	N
106	20240411	161137	57	100.00	KOSDAQ		금융	N	N	N	N	N	4350	-15	5	-0.34	761952620	177544	131.25	4280	4370	4205	5670	3060	4365	4291.61	0.41	15250	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	612	-12.68	1.96	12	1.26	-343.00	2217.00	11220	20231116	-61.23	3975	20231227	9.43	9200	-52.72	20240111	4125	5.45	20240206	11220	-61.23	20231116	3975	9.43	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
107	20240411	151140	57	100.00	KOSDAQ		금융	N	N	N	N	N	4350	-15	5	-0.34	742567490	173089	127.96	4280	4370	4205	5670	3060	4365	4290.09	0.41	15780	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	612	-12.68	1.96	12	1.23	-343.00	2217.00	11220	20231116	-61.23	3975	20231227	9.43	9200	-52.72	20240111	4125	5.45	20240206	11220	-61.23	20231116	3975	9.43	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
108	20240411	141138	57	100.00	KOSDAQ		금융	N	N	N	N	N	4325	-40	5	-0.92	545034885	127453	94.22	4280	4350	4205	5670	3060	4365	4276.36	0.41	2311	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	608	-12.61	1.95	12	0.91	-343.00	2217.00	11220	20231116	-61.45	3975	20231227	8.81	9200	-52.99	20240111	4125	4.85	20240206	11220	-61.45	20231116	3975	8.81	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
109	20240411	131123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4325	-40	5	-0.92	524577030	122716	90.72	4280	4350	4205	5670	3060	4365	4274.72	0.41	2249	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	608	-12.61	1.95	12	0.87	-343.00	2217.00	11220	20231116	-61.45	3975	20231227	8.81	9200	-52.99	20240111	4125	4.85	20240206	11220	-61.45	20231116	3975	8.81	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
110	20240411	121139	57	100.00	KOSDAQ		금융	N	N	N	N	N	4320	-45	5	-1.03	478982675	112138	82.90	4280	4350	4205	5670	3060	4365	4271.37	0.41	2704	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	607	-12.59	1.95	12	0.80	-343.00	2217.00	11220	20231116	-61.50	3975	20231227	8.68	9200	-53.04	20240111	4125	4.73	20240206	11220	-61.50	20231116	3975	8.68	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
111	20240411	111129	57	100.00	KOSDAQ		금융	N	N	N	N	N	4285	-80	5	-1.83	440186720	103124	76.23	4280	4350	4205	5670	3060	4365	4268.52	0.41	4276	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	603	-12.49	1.93	12	0.73	-343.00	2217.00	11220	20231116	-61.81	3975	20231227	7.80	9200	-53.42	20240111	4125	3.88	20240206	11220	-61.81	20231116	3975	7.80	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
112	20240411	101135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4335	-30	5	-0.69	299589760	70416	52.05	4280	4350	4205	5670	3060	4365	4254.57	0.41	-1919	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	610	-12.64	1.96	12	0.50	-343.00	2217.00	11220	20231116	-61.36	3975	20231227	9.06	9200	-52.88	20240111	4125	5.09	20240206	11220	-61.36	20231116	3975	9.06	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
113	20240411	091135	57	100.00	KOSDAQ		금융	N	N	N	N	N	4215	-150	5	-3.44	165860130	39053	28.87	4280	4345	4205	5670	3060	4365	4247.05	0.41	-4103	4478	4421	4363	4306	4248	4450	4335	28	1305	200	2700	5	1	14060755	593	-12.29	1.90	12	0.28	-343.00	2217.00	11220	20231116	-62.43	3975	20231227	6.04	9200	-54.18	20240111	4125	2.18	20240206	11220	-62.43	20231116	3975	6.04	20231227	2.12	N	452300	200	28 억	57371	N	N	N	N
114	20240409	161117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4365	5	2	0.11	553302265	127106	36.97	4330	4420	4305	5660	3055	4360	4353.08	0.54	-19072	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	614	-12.73	1.97	12	0.90	-343.00	2217.00	11220	20231116	-61.10	3975	20231227	9.81	9200	-52.55	20240111	4125	5.82	20240206	11220	-61.10	20231116	3975	9.81	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
115	20240409	151122	57	100.00	KOSDAQ		금융	N	N	N	N	N	4330	-30	5	-0.69	516796750	118726	34.53	4330	4420	4305	5660	3055	4360	4352.85	0.54	-18606	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	609	-12.62	1.95	12	0.84	-343.00	2217.00	11220	20231116	-61.41	3975	20231227	8.93	9200	-52.93	20240111	4125	4.97	20240206	11220	-61.41	20231116	3975	8.93	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
116	20240409	141126	57	100.00	KOSDAQ		금융	N	N	N	N	N	4340	-20	5	-0.46	449309215	103181	30.01	4330	4420	4305	5660	3055	4360	4354.57	0.54	-17481	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	610	-12.65	1.96	12	0.73	-343.00	2217.00	11220	20231116	-61.32	3975	20231227	9.18	9200	-52.83	20240111	4125	5.21	20240206	11220	-61.32	20231116	3975	9.18	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
117	20240409	131118	57	100.00	KOSDAQ		금융	N	N	N	N	N	4330	-30	5	-0.69	402766020	92406	26.88	4330	4420	4310	5660	3055	4360	4358.66	0.54	-17330	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	609	-12.62	1.95	12	0.66	-343.00	2217.00	11220	20231116	-61.41	3975	20231227	8.93	9200	-52.93	20240111	4125	4.97	20240206	11220	-61.41	20231116	3975	8.93	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
118	20240409	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	4340	-20	5	-0.46	347372500	79587	23.15	4330	4420	4325	5660	3055	4360	4364.69	0.54	-11904	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	610	-12.65	1.96	12	0.57	-343.00	2217.00	11220	20231116	-61.32	3975	20231227	9.18	9200	-52.83	20240111	4125	5.21	20240206	11220	-61.32	20231116	3975	9.18	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
119	20240409	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4335	-25	5	-0.57	279143900	63853	18.57	4330	4420	4325	5660	3055	4360	4371.66	0.54	-12187	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	610	-12.64	1.96	12	0.45	-343.00	2217.00	11220	20231116	-61.36	3975	20231227	9.06	9200	-52.88	20240111	4125	5.09	20240206	11220	-61.36	20231116	3975	9.06	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
120	20240409	101114	57	100.00	KOSDAQ		금융	N	N	N	N	N	4400	40	2	0.92	163650615	37347	10.86	4330	4420	4325	5660	3055	4360	4381.89	0.54	3955	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	619	-12.83	1.98	12	0.27	-343.00	2217.00	11220	20231116	-60.78	3975	20231227	10.69	9200	-52.17	20240111	4125	6.67	20240206	11220	-60.78	20231116	3975	10.69	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
121	20240409	091137	57	100.00	KOSDAQ		금융	N	N	N	N	N	4385	25	2	0.57	61007590	14032	4.08	4330	4410	4325	5660	3055	4360	4347.75	0.54	2921	4630	4495	4425	4290	4220	4460	4255	28	1300	200	2700	5	1	14060755	617	-12.78	1.98	12	0.10	-343.00	2217.00	11220	20231116	-60.92	3975	20231227	10.31	9200	-52.34	20240111	4125	6.30	20240206	11220	-60.92	20231116	3975	10.31	20231227	2.15	N	452300	200	28 억	76442	N	N	N	N
122	20240408	161114	57	100.00	KOSDAQ		금융	N	N	N	N	N	4360	-190	5	-4.18	1521129300	342782	164.29	4560	4560	4355	5910	3185	4550	4438.59	1.07	-73054	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	613	-12.71	1.97	12	2.44	-343.00	2217.00	11220	20231116	-61.14	3975	20231227	9.69	9200	-52.61	20240111	4125	5.70	20240206	11220	-61.14	20231116	3975	9.69	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
123	20240408	151123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4375	-175	5	-3.85	1380802150	310625	148.88	4560	4560	4360	5910	3185	4550	4445.24	1.07	-72233	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	615	-12.76	1.97	12	2.21	-343.00	2217.00	11220	20231116	-61.01	3975	20231227	10.06	9200	-52.45	20240111	4125	6.06	20240206	11220	-61.01	20231116	3975	10.06	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
124	20240408	141121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4430	-120	5	-2.64	1071877870	240071	115.06	4560	4560	4385	5910	3185	4550	4464.84	1.07	-60648	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	623	-12.92	2.00	12	1.71	-343.00	2217.00	11220	20231116	-60.52	3975	20231227	11.45	9200	-51.85	20240111	4125	7.39	20240206	11220	-60.52	20231116	3975	11.45	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
125	20240408	131115	57	100.00	KOSDAQ		금융	N	N	N	N	N	4440	-110	5	-2.42	859222015	191770	91.91	4560	4560	4415	5910	3185	4550	4480.48	1.07	-53083	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	624	-12.94	2.00	12	1.36	-343.00	2217.00	11220	20231116	-60.43	3975	20231227	11.70	9200	-51.74	20240111	4125	7.64	20240206	11220	-60.43	20231116	3975	11.70	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
126	20240408	121124	57	100.00	KOSDAQ		금융	N	N	N	N	N	4490	-60	5	-1.32	629041775	140041	67.12	4560	4560	4455	5910	3185	4550	4491.84	1.07	-41810	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	631	-13.09	2.03	12	1.00	-343.00	2217.00	11220	20231116	-59.98	3975	20231227	12.96	9200	-51.20	20240111	4125	8.85	20240206	11220	-59.98	20231116	3975	12.96	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
127	20240408	111124	57	100.00	KOSDAQ		금융	N	N	N	N	N	4480	-70	5	-1.54	596781485	132840	63.67	4560	4560	4455	5910	3185	4550	4492.48	1.07	-41546	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	630	-13.06	2.02	12	0.94	-343.00	2217.00	11220	20231116	-60.07	3975	20231227	12.70	9200	-51.30	20240111	4125	8.61	20240206	11220	-60.07	20231116	3975	12.70	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
128	20240408	101110	57	100.00	KOSDAQ		금융	N	N	N	N	N	4460	-90	5	-1.98	514823905	114514	54.88	4560	4560	4455	5910	3185	4550	4495.73	1.07	-39419	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	627	-13.00	2.01	12	0.81	-343.00	2217.00	11220	20231116	-60.25	3975	20231227	12.20	9200	-51.52	20240111	4125	8.12	20240206	11220	-60.25	20231116	3975	12.20	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
129	20240408	091123	57	100.00	KOSDAQ		금융	N	N	N	N	N	4530	-20	5	-0.44	102754900	22705	10.88	4560	4560	4500	5910	3185	4550	4525.65	1.07	-6194	4663	4606	4568	4511	4473	4635	4540	28	1360	200	2820	5	1	14060755	637	-13.21	2.04	12	0.16	-343.00	2217.00	11220	20231116	-59.63	3975	20231227	13.96	9200	-50.76	20240111	4125	9.82	20240206	11220	-59.63	20231116	3975	13.96	20231227	2.09	N	452300	200	28 억	150611	N	N	N	N
130	20240405	161117	57	100.00	KOSDAQ		금융	N	N	N	N	N	4550	-35	5	-0.76	942203060	206602	45.04	4545	4625	4530	5960	3210	4585	4560.48	1.24	-24424	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	640	-13.27	2.05	12	1.47	-343.00	2217.00	11220	20231116	-59.45	3975	20231227	14.47	9200	-50.54	20240111	4125	10.30	20240206	11220	-59.45	20231116	3975	14.47	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
131	20240405	151114	57	100.00	KOSDAQ		금융	N	N	N	N	N	4590	5	2	0.11	892536395	195697	42.66	4545	4625	4530	5960	3210	4585	4560.80	1.24	-25455	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	645	-13.38	2.07	12	1.39	-343.00	2217.00	11220	20231116	-59.09	3975	20231227	15.47	9200	-50.11	20240111	4125	11.27	20240206	11220	-59.09	20231116	3975	15.47	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
132	20240405	141110	57	100.00	KOSDAQ		금융	N	N	N	N	N	4550	-35	5	-0.76	806396100	176774	38.54	4545	4625	4530	5960	3210	4585	4561.73	1.24	-30059	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	640	-13.27	2.05	12	1.26	-343.00	2217.00	11220	20231116	-59.45	3975	20231227	14.47	9200	-50.54	20240111	4125	10.30	20240206	11220	-59.45	20231116	3975	14.47	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
133	20240405	131107	57	100.00	KOSDAQ		금융	N	N	N	N	N	4545	-40	5	-0.87	737812025	161674	35.25	4545	4625	4530	5960	3210	4585	4563.57	1.24	-27210	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	639	-13.25	2.05	12	1.15	-343.00	2217.00	11220	20231116	-59.49	3975	20231227	14.34	9200	-50.60	20240111	4125	10.18	20240206	11220	-59.49	20231116	3975	14.34	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
134	20240405	121109	57	100.00	KOSDAQ		금융	N	N	N	N	N	4540	-45	5	-0.98	660547125	144656	31.54	4545	4625	4530	5960	3210	4585	4566.33	1.24	-23902	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	638	-13.24	2.05	12	1.03	-343.00	2217.00	11220	20231116	-59.54	3975	20231227	14.21	9200	-50.65	20240111	4125	10.06	20240206	11220	-59.54	20231116	3975	14.21	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
135	20240405	111121	57	100.00	KOSDAQ		금융	N	N	N	N	N	4540	-45	5	-0.98	576832270	126231	27.52	4545	4625	4530	5960	3210	4585	4569.65	1.24	-24784	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	638	-13.24	2.05	12	0.90	-343.00	2217.00	11220	20231116	-59.54	3975	20231227	14.21	9200	-50.65	20240111	4125	10.06	20240206	11220	-59.54	20231116	3975	14.21	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
136	20240405	100939	57	100.00	KOSDAQ		금융	N	N	N	N	N	4610	25	2	0.55	390460065	85336	18.60	4545	4625	4545	5960	3210	4585	4575.56	1.24	2454	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	648	-13.44	2.08	12	0.61	-343.00	2217.00	11220	20231116	-58.91	3975	20231227	15.97	9200	-49.89	20240111	4125	11.76	20240206	11220	-58.91	20231116	3975	15.97	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
137	20240405	091058	57	100.00	KOSDAQ		금융	N	N	N	N	N	4555	-30	5	-0.65	133602685	29266	6.38	4545	4620	4545	5960	3210	4585	4565.09	1.24	12976	5065	4825	4690	4450	4315	4945	4570	28	1375	200	2840	5	1	14060755	640	-13.28	2.05	12	0.21	-343.00	2217.00	11220	20231116	-59.40	3975	20231227	14.59	9200	-50.49	20240111	4125	10.42	20240206	11220	-59.40	20231116	3975	14.59	20231227	1.96	N	452300	200	28 억	175038	N	N	N	N
138	20240404	161053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4585	30	2	0.66	2111356255	450310	134.61	4555	4930	4555	5920	3190	4555	4688.70	1.20	5982	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	645	-13.37	2.07	12	3.20	-343.00	2217.00	11220	20231116	-59.14	3975	20231227	15.35	9200	-50.16	20240111	4125	11.15	20240206	11220	-59.14	20231116	3975	15.35	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
139	20240404	151053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4605	50	2	1.10	2030719605	432761	129.37	4555	4930	4555	5920	3190	4555	4692.47	1.20	-1272	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	647	-13.43	2.08	12	3.08	-343.00	2217.00	11220	20231116	-58.96	3975	20231227	15.85	9200	-49.95	20240111	4125	11.64	20240206	11220	-58.96	20231116	3975	15.85	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
140	20240404	141102	57	100.00	KOSDAQ		금융	N	N	N	N	N	4665	110	2	2.41	1758084430	373793	111.74	4555	4930	4555	5920	3190	4555	4703.36	1.20	-1080	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	656	-13.60	2.10	12	2.66	-343.00	2217.00	11220	20231116	-58.42	3975	20231227	17.36	9200	-49.29	20240111	4125	13.09	20240206	11220	-58.42	20231116	3975	17.36	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
141	20240404	131048	57	100.00	KOSDAQ		금융	N	N	N	N	N	4675	120	2	2.63	1675501005	356125	106.46	4555	4930	4555	5920	3190	4555	4704.81	1.20	-3443	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	657	-13.63	2.11	12	2.53	-343.00	2217.00	11220	20231116	-58.33	3975	20231227	17.61	9200	-49.18	20240111	4125	13.33	20240206	11220	-58.33	20231116	3975	17.61	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
142	20240404	121053	57	100.00	KOSDAQ		금융	N	N	N	N	N	4680	125	2	2.74	1565917685	332710	99.46	4555	4930	4555	5920	3190	4555	4706.55	1.20	-5209	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	658	-13.64	2.11	12	2.37	-343.00	2217.00	11220	20231116	-58.29	3975	20231227	17.74	9200	-49.13	20240111	4125	13.45	20240206	11220	-58.29	20231116	3975	17.74	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
143	20240404	111056	57	100.00	KOSDAQ		금융	N	N	N	N	N	4650	95	2	2.09	657869845	141356	42.26	4555	4725	4555	5920	3190	4555	4653.99	1.20	19443	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	654	-13.56	2.10	12	1.01	-343.00	2217.00	11220	20231116	-58.56	3975	20231227	16.98	9200	-49.46	20240111	4125	12.73	20240206	11220	-58.56	20231116	3975	16.98	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
144	20240404	101052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4675	120	2	2.63	466571805	100095	29.92	4555	4725	4555	5920	3190	4555	4661.29	1.20	33830	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	657	-13.63	2.11	12	0.71	-343.00	2217.00	11220	20231116	-58.33	3975	20231227	17.61	9200	-49.18	20240111	4125	13.33	20240206	11220	-58.33	20231116	3975	17.61	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
145	20240404	091055	57	100.00	KOSDAQ		금융	N	N	N	N	N	4655	100	2	2.20	189761525	41070	12.28	4555	4690	4555	5920	3190	4555	4620.44	1.20	18042	4865	4710	4630	4475	4395	4670	4435	28	1365	200	2820	5	1	14060755	655	-13.57	2.10	12	0.29	-343.00	2217.00	11220	20231116	-58.51	3975	20231227	17.11	9200	-49.40	20240111	4125	12.85	20240206	11220	-58.51	20231116	3975	17.11	20231227	2.19	N	452300	200	28 억	169302	N	N	N	N
146	20240403	161052	57	100.00	KOSDAQ		금융	N	N	N	N	N	4555	-195	5	-4.11	1497915755	321369	35.10	4760	4785	4550	6170	3325	4750	4661.25	1.35	-24882	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	640	-13.28	2.05	12	2.29	-343.00	2217.00	11220	20231116	-59.40	3975	20231227	14.59	9200	-50.49	20240111	4125	10.42	20240206	11220	-59.40	20231116	3975	14.59	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
147	20240403	151054	57	100.00	KOSDAQ		금융	N	N	N	N	N	4570	-180	5	-3.79	1320923760	282552	30.86	4760	4785	4550	6170	3325	4750	4674.95	1.35	-30352	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	643	-13.32	2.06	12	2.01	-343.00	2217.00	11220	20231116	-59.27	3975	20231227	14.97	9200	-50.33	20240111	4125	10.79	20240206	11220	-59.27	20231116	3975	14.97	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
148	20240403	141040	57	100.00	KOSDAQ		금융	N	N	N	N	N	4675	-75	5	-1.58	957886220	203945	22.28	4760	4785	4635	6170	3325	4750	4696.76	1.35	-7599	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	657	-13.63	2.11	12	1.45	-343.00	2217.00	11220	20231116	-58.33	3975	20231227	17.61	9200	-49.18	20240111	4125	13.33	20240206	11220	-58.33	20231116	3975	17.61	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
149	20240403	131048	57	100.00	KOSDAQ		금융	N	N	N	N	N	4695	-55	5	-1.16	810182055	172299	18.82	4760	4785	4635	6170	3325	4750	4702.16	1.35	-9819	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	660	-13.69	2.12	12	1.23	-343.00	2217.00	11220	20231116	-58.16	3975	20231227	18.11	9200	-48.97	20240111	4125	13.82	20240206	11220	-58.16	20231116	3975	18.11	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
150	20240403	121042	57	100.00	KOSDAQ		금융	N	N	N	N	N	4730	-20	5	-0.42	657301415	140067	15.30	4760	4785	4635	6170	3325	4750	4692.73	1.35	-3561	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	665	-13.79	2.13	12	1.00	-343.00	2217.00	11220	20231116	-57.84	3975	20231227	18.99	9200	-48.59	20240111	4125	14.67	20240206	11220	-57.84	20231116	3975	18.99	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
151	20240403	111048	57	100.00	KOSDAQ		금융	N	N	N	N	N	4680	-70	5	-1.47	567788530	120958	13.21	4760	4785	4635	6170	3325	4750	4694.05	1.35	-6768	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	658	-13.64	2.11	12	0.86	-343.00	2217.00	11220	20231116	-58.29	3975	20231227	17.74	9200	-49.13	20240111	4125	13.45	20240206	11220	-58.29	20231116	3975	17.74	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
152	20240403	101047	57	100.00	KOSDAQ		금융	N	N	N	N	N	4670	-80	5	-1.68	442200075	94080	10.28	4760	4785	4635	6170	3325	4750	4700.21	1.35	-10088	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	657	-13.62	2.11	12	0.67	-343.00	2217.00	11220	20231116	-58.38	3975	20231227	17.48	9200	-49.24	20240111	4125	13.21	20240206	11220	-58.38	20231116	3975	17.48	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
153	20240403	091049	57	100.00	KOSDAQ		금융	N	N	N	N	N	4670	-80	5	-1.68	250661120	53243	5.82	4760	4760	4635	6170	3325	4750	4707.80	1.35	-10225	5130	4940	4840	4650	4550	4890	4600	28	1420	200	2940	5	1	14060755	657	-13.62	2.11	12	0.38	-343.00	2217.00	11220	20231116	-58.38	3975	20231227	17.48	9200	-49.24	20240111	4125	13.21	20240206	11220	-58.38	20231116	3975	17.48	20231227	1.84	N	452300	200	28 억	190067	N	N	N	N
154	20240402	161035	57	100.00	KOSDAQ		금융	N	N	N	N	N	4750	-260	5	-5.19	4388096460	906637	14.55	4965	5030	4740	6510	3510	5010	4840.13	0.96	56614	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	668	-13.85	2.14	12	6.45	-343.00	2217.00	11220	20231116	-57.66	3975	20231227	19.50	9200	-48.37	20240111	4125	15.15	20240206	11220	-57.66	20231116	3975	19.50	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
155	20240402	151041	57	100.00	KOSDAQ		금융	N	N	N	N	N	4780	-230	5	-4.59	4169089845	860631	13.81	4965	5030	4740	6510	3510	5010	4844.22	0.96	45768	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	672	-13.94	2.16	12	6.12	-343.00	2217.00	11220	20231116	-57.40	3975	20231227	20.25	9200	-48.04	20240111	4125	15.88	20240206	11220	-57.40	20231116	3975	20.25	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
156	20240402	141044	57	100.00	KOSDAQ		금융	N	N	N	N	N	4775	-235	5	-4.69	3926138440	809753	13.00	4965	5030	4740	6510	3510	5010	4848.56	0.96	27567	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	671	-13.92	2.15	12	5.76	-343.00	2217.00	11220	20231116	-57.44	3975	20231227	20.13	9200	-48.10	20240111	4125	15.76	20240206	11220	-57.44	20231116	3975	20.13	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
157	20240402	131027	57	100.00	KOSDAQ		금융	N	N	N	N	N	4785	-225	5	-4.49	3770391540	777080	12.47	4965	5030	4740	6510	3510	5010	4851.99	0.96	26630	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	673	-13.95	2.16	12	5.53	-343.00	2217.00	11220	20231116	-57.35	3975	20231227	20.38	9200	-47.99	20240111	4125	16.00	20240206	11220	-57.35	20231116	3975	20.38	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
158	20240402	121028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4750	-260	5	-5.19	3537445580	728205	11.69	4965	5030	4740	6510	3510	5010	4857.76	0.96	18414	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	668	-13.85	2.14	12	5.18	-343.00	2217.00	11220	20231116	-57.66	3975	20231227	19.50	9200	-48.37	20240111	4125	15.15	20240206	11220	-57.66	20231116	3975	19.50	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
159	20240402	111028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4760	-250	5	-4.99	3173681355	651748	10.46	4965	5030	4755	6510	3510	5010	4869.49	0.96	19481	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	669	-13.88	2.15	12	4.64	-343.00	2217.00	11220	20231116	-57.58	3975	20231227	19.75	9200	-48.26	20240111	4125	15.39	20240206	11220	-57.58	20231116	3975	19.75	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
160	20240402	101033	57	100.00	KOSDAQ		금융	N	N	N	N	N	4805	-205	5	-4.09	2489252030	508839	8.17	4965	5030	4800	6510	3510	5010	4892.02	0.96	39534	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	676	-14.01	2.17	12	3.62	-343.00	2217.00	11220	20231116	-57.17	3975	20231227	20.88	9200	-47.77	20240111	4125	16.48	20240206	11220	-57.17	20231116	3975	20.88	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
161	20240402	091028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4940	-70	5	-1.40	1309163310	265548	4.26	4965	5030	4855	6510	3510	5010	4930.04	0.96	33694	5943	5476	5093	4626	4243	5710	4860	28	1500	200	3100	5	1	14060755	695	-14.40	2.23	12	1.89	-343.00	2217.00	11220	20231116	-55.97	3975	20231227	24.28	9200	-46.30	20240111	4125	19.76	20240206	11220	-55.97	20231116	3975	24.28	20231227	1.84	N	452300	200	28 억	134758	N	N	N	N
162	20240401	161028	57	100.00	KOSDAQ		금융	N	N	N	N	N	5010	305	2	6.48	32359982195	6172167	975.37	4710	5560	4710	6110	3295	4705	5243.31	0.73	44838	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	10	1	14060755	704	-14.61	2.26	12	43.90	-343.00	2217.00	11220	20231116	-55.35	3975	20231227	26.04	9200	-45.54	20240111	4125	21.45	20240206	11220	-55.35	20231116	3975	26.04	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
163	20240401	151033	57	100.00	KOSDAQ		금융	N	N	N	N	N	5060	355	2	7.55	31601629055	6021470	951.56	4710	5560	4710	6110	3295	4705	5248.16	0.73	24607	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	10	1	14060755	711	-14.75	2.28	12	42.82	-343.00	2217.00	11220	20231116	-54.90	3975	20231227	27.30	9200	-45.00	20240111	4125	22.67	20240206	11220	-54.90	20231116	3975	27.30	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
164	20240401	141025	57	100.00	KOSDAQ		금융	N	N	N	N	N	5480	775	2	16.47	19382405590	3657467	577.98	4710	5530	4710	6110	3295	4705	5299.41	0.73	-74409	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	10	1	14060755	771	-15.98	2.47	12	26.01	-343.00	2217.00	11220	20231116	-51.16	3975	20231227	37.86	9200	-40.43	20240111	4125	32.85	20240206	11220	-51.16	20231116	3975	37.86	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
165	20240401	131022	57	100.00	KOSDAQ		금융	N	N	N	N	N	4840	135	2	2.87	1748320375	358916	56.72	4710	4940	4710	6110	3295	4705	4871.11	0.73	76710	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	5	1	14060755	681	-14.11	2.18	12	2.55	-343.00	2217.00	11220	20231116	-56.86	3975	20231227	21.76	9200	-47.39	20240111	4125	17.33	20240206	11220	-56.86	20231116	3975	21.76	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
166	20240401	121028	57	100.00	KOSDAQ		금융	N	N	N	N	N	4850	145	2	3.08	1675784265	343929	54.35	4710	4940	4710	6110	3295	4705	4872.47	0.73	76184	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	5	1	14060755	682	-14.14	2.19	12	2.45	-343.00	2217.00	11220	20231116	-56.77	3975	20231227	22.01	9200	-47.28	20240111	4125	17.58	20240206	11220	-56.77	20231116	3975	22.01	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
167	20240401	111027	57	100.00	KOSDAQ		금융	N	N	N	N	N	4860	155	2	3.29	1619441115	332300	52.51	4710	4940	4710	6110	3295	4705	4873.43	0.73	72163	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	5	1	14060755	683	-14.17	2.19	12	2.36	-343.00	2217.00	11220	20231116	-56.68	3975	20231227	22.26	9200	-47.17	20240111	4125	17.82	20240206	11220	-56.68	20231116	3975	22.26	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
168	20240401	101024	57	100.00	KOSDAQ		금융	N	N	N	N	N	4870	165	2	3.51	1178913010	242322	38.29	4710	4940	4710	6110	3295	4705	4865.07	0.73	49410	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	5	1	14060755	685	-14.20	2.20	12	1.72	-343.00	2217.00	11220	20231116	-56.60	3975	20231227	22.52	9200	-47.07	20240111	4125	18.06	20240206	11220	-56.60	20231116	3975	22.52	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N
169	20240401	091023	57	100.00	KOSDAQ		금융	N	N	N	N	N	4830	125	2	2.66	166597810	34629	5.47	4710	4890	4710	6110	3295	4705	4810.94	0.73	12727	5101	4902	4691	4492	4281	5002	4592	28	1405	200	2910	5	1	14060755	679	-14.08	2.18	12	0.25	-343.00	2217.00	11220	20231116	-56.95	3975	20231227	21.51	9200	-47.50	20240111	4125	17.09	20240206	11220	-56.95	20231116	3975	21.51	20231227	1.81	N	452300	200	28 억	102227	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History