KissMeData/455310/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	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	12639415	5809	39.63	2185	2195	2170	2860	1540	2200	2175.83	0.04	0	-41	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	111	99.55	1.11	12	0.11	22.00	1978.00	2955	20230907	-25.89	1968	20230925	11.28	2270	-3.52	20240425	1997	9.66	20240102	2955	-25.89	20230907	1968	11.28	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
3	20240430	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	12639415	5809	39.63	2185	2195	2170	2860	1540	2200	2175.83	0.04	0	-41	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	111	99.55	1.11	12	0.11	22.00	1978.00	2955	20230907	-25.89	1968	20230925	11.28	2270	-3.52	20240425	1997	9.66	20240102	2955	-25.89	20230907	1968	11.28	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
4	20240430	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	5279935	2429	16.57	2185	2195	2170	2860	1540	2200	2173.71	0.04	0	-31	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.86	1.10	12	0.05	22.00	1978.00	2955	20230907	-26.40	1968	20230925	10.52	2270	-4.19	20240425	1997	8.91	20240102	2955	-26.40	20230907	1968	10.52	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
5	20240430	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	5008060	2304	15.72	2185	2195	2170	2860	1540	2200	2173.64	0.04	0	14	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.86	1.10	12	0.05	22.00	1978.00	2955	20230907	-26.40	1968	20230925	10.52	2270	-4.19	20240425	1997	8.91	20240102	2955	-26.40	20230907	1968	10.52	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
6	20240430	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	4786220	2202	15.02	2185	2195	2170	2860	1540	2200	2173.58	0.04	0	36	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.86	1.10	12	0.04	22.00	1978.00	2955	20230907	-26.40	1968	20230925	10.52	2270	-4.19	20240425	1997	8.91	20240102	2955	-26.40	20230907	1968	10.52	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
7	20240430	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	4504020	2072	14.14	2185	2195	2170	2860	1540	2200	2173.75	0.04	0	42	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.64	1.10	12	0.04	22.00	1978.00	2955	20230907	-26.57	1968	20230925	10.26	2270	-4.41	20240425	1997	8.66	20240102	2955	-26.57	20230907	1968	10.26	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
8	20240430	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	2221180	1020	6.96	2185	2195	2170	2860	1540	2200	2177.63	0.04	0	13	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.64	1.10	12	0.02	22.00	1978.00	2955	20230907	-26.57	1968	20230925	10.26	2270	-4.41	20240425	1997	8.66	20240102	2955	-26.57	20230907	1968	10.26	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
9	20240430	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	2210230	1015	6.93	2185	2185	2175	2860	1540	2200	2177.57	0.04	0	15	2213	2206	2193	2186	2173	2210	2190	5	660	100	1540	5	1	5060000	110	98.86	1.10	12	0.02	22.00	1978.00	2955	20230907	-26.40	1968	20230925	10.52	2270	-4.19	20240425	1997	8.91	20240102	2955	-26.40	20230907	1968	10.52	20230925	0.00	N	455310	100	5 억		2055	N	N	0	N	00	N
10	20240429	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	32096315	14657	28.13	2190	2200	2180	2840	1530	2185	2189.83	0.05	0	-364	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	100.00	1.11	12	0.29	22.00	1978.00	2955	20230907	-25.55	1968	20230925	11.79	2270	-3.08	20240425	1997	10.17	20240102	2955	-25.55	20230907	1968	11.79	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
11	20240429	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	21933245	10035	19.26	2190	2195	2180	2840	1530	2185	2185.67	0.05	0	-363	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	99.55	1.11	12	0.20	22.00	1978.00	2955	20230907	-25.89	1968	20230925	11.28	2270	-3.52	20240425	1997	9.66	20240102	2955	-25.89	20230907	1968	11.28	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
12	20240429	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	18314585	8381	16.09	2190	2195	2180	2840	1530	2185	2185.25	0.05	0	-206	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	99.32	1.10	12	0.17	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
13	20240429	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	15565735	7121	13.67	2190	2195	2180	2840	1530	2185	2185.89	0.05	0	-204	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	110	99.09	1.10	12	0.14	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
14	20240429	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	13149295	6013	11.54	2190	2195	2180	2840	1530	2185	2186.81	0.05	0	-202	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	110	99.09	1.10	12	0.12	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
15	20240429	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11618460	5311	10.19	2190	2195	2180	2840	1530	2185	2187.62	0.05	0	-193	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	99.32	1.10	12	0.10	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
16	20240429	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6352070	2901	5.57	2190	2195	2180	2840	1530	2185	2189.61	0.05	0	-51	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	99.32	1.10	12	0.06	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
17	20240429	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	3093415	1410	2.71	2190	2195	2190	2840	1530	2185	2193.91	0.05	0	18	2208	2196	2188	2176	2168	2192	2172	5	655	100	1520	5	1	5060000	111	99.77	1.11	12	0.03	22.00	1978.00	2955	20230907	-25.72	1968	20230925	11.53	2270	-3.30	20240425	1997	9.91	20240102	2955	-25.72	20230907	1968	11.53	20230925	0.00	N	455310	100	5 억		2419	N	N	0	N	00	N
18	20240426	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	113922180	52097	30.84	2190	2200	2180	2850	1540	2195	2186.73	0.03	0	-692	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	111	99.32	1.10	12	1.03	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
19	20240426	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	113917810	52095	30.84	2190	2200	2180	2850	1540	2195	2186.73	0.03	0	-690	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	111	99.32	1.10	12	1.03	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
20	20240426	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	108840110	49766	29.46	2190	2200	2180	2850	1540	2195	2187.04	0.03	0	-686	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	110	99.09	1.10	12	0.98	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
21	20240426	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	105788110	48366	28.63	2190	2200	2180	2850	1540	2195	2187.24	0.03	0	-686	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	110	99.09	1.10	12	0.96	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
22	20240426	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	89691725	40984	24.26	2190	2200	2180	2850	1540	2195	2188.46	0.03	0	-1017	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	111	99.32	1.10	12	0.81	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
23	20240426	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	78185225	35709	21.14	2190	2200	2180	2850	1540	2195	2189.51	0.03	0	-1018	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	110	99.09	1.10	12	0.71	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
24	20240426	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	47743705	21783	12.89	2190	2200	2180	2850	1540	2195	2191.79	0.03	0	-1356	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	111	99.55	1.11	12	0.43	22.00	1978.00	2955	20230907	-25.89	1968	20230925	11.28	2270	-3.52	20240425	1997	9.66	20240102	2955	-25.89	20230907	1968	11.28	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
25	20240426	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	11764550	5361	3.17	2190	2200	2190	2850	1540	2195	2194.47	0.03	0	10	2365	2280	2185	2100	2005	2322	2142	5	655	100	1530	5	1	5060000	111	99.77	1.11	12	0.11	22.00	1978.00	2955	20230907	-25.72	1968	20230925	11.53	2270	-3.30	20240425	1997	9.91	20240102	2955	-25.72	20230907	1968	11.53	20230925	0.00	N	455310	100	5 억		1761	N	N	0	N	00	N
26	20240425	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	115	2	5.53	366174245	168929	14727.90	2090	2270	2090	2700	1460	2080	2167.62	0.03	0	163	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	111	99.77	1.11	12	3.34	22.00	1978.00	2955	20230907	-25.72	1968	20230925	11.53	2270	-3.30	20240425	1997	9.91	20240102	2955	-25.72	20230907	1968	11.53	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
27	20240425	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	105	2	5.05	350258380	161637	14092.15	2090	2270	2090	2700	1460	2080	2166.94	0.03	0	284	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	111	99.32	1.10	12	3.19	22.00	1978.00	2955	20230907	-26.06	1968	20230925	11.03	2270	-3.74	20240425	1997	9.41	20240102	2955	-26.06	20230907	1968	11.03	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
28	20240425	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	100	2	4.81	318534275	147087	12823.63	2090	2270	2090	2700	1460	2080	2165.62	0.03	0	249	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	110	99.09	1.10	12	2.91	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
29	20240425	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	85	2	4.09	315581610	145728	12705.14	2090	2270	2090	2700	1460	2080	2165.55	0.03	0	252	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	110	98.41	1.09	12	2.88	22.00	1978.00	2955	20230907	-26.73	1968	20230925	10.01	2270	-4.63	20240425	1997	8.41	20240102	2955	-26.73	20230907	1968	10.01	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
30	20240425	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	80	2	3.85	308474095	142442	12418.66	2090	2270	2090	2700	1460	2080	2165.61	0.03	0	206	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	109	98.18	1.09	12	2.82	22.00	1978.00	2955	20230907	-26.90	1968	20230925	9.76	2270	-4.85	20240425	1997	8.16	20240102	2955	-26.90	20230907	1968	9.76	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
31	20240425	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	70	2	3.37	305099950	140876	12282.13	2090	2270	2090	2700	1460	2080	2165.73	0.03	0	283	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	109	97.73	1.09	12	2.78	22.00	1978.00	2955	20230907	-27.24	1968	20230925	9.25	2270	-5.29	20240425	1997	7.66	20240102	2955	-27.24	20230907	1968	9.25	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
32	20240425	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	100	2	4.81	261242685	120516	10507.06	2090	2270	2090	2700	1460	2080	2167.70	0.03	0	-708	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	110	99.09	1.10	12	2.38	22.00	1978.00	2955	20230907	-26.23	1968	20230925	10.77	2270	-3.96	20240425	1997	9.16	20240102	2955	-26.23	20230907	1968	10.77	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
33	20240425	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	60	2	2.88	63321005	29922	2608.72	2090	2140	2090	2700	1460	2080	2116.20	0.03	0	-735	2083	2081	2078	2076	2073	2082	2077	5	620	100	1450	5	1	5060000	108	97.27	1.08	12	0.59	22.00	1978.00	2955	20230907	-27.58	1968	20230925	8.74	2140	0.00	20240223	1997	7.16	20240102	2955	-27.58	20230907	1968	8.74	20230925	0.00	N	455310	100	5 억		1598	N	N	0	N	00	N
34	20240424	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2382470	1147	31.32	2075	2080	2075	2695	1455	2075	2077.13	0.03	0	1097	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
35	20240424	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2382470	1147	31.32	2075	2080	2075	2695	1455	2075	2077.13	0.03	0	1097	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
36	20240424	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2243110	1080	29.49	2075	2080	2075	2695	1455	2075	2076.95	0.03	0	1030	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
37	20240424	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1783430	859	23.46	2075	2080	2075	2695	1455	2075	2076.17	0.03	0	839	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
38	20240424	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	521290	251	6.85	2075	2080	2075	2695	1455	2075	2076.85	0.03	0	231	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
39	20240424	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	521290	251	6.85	2075	2080	2075	2695	1455	2075	2076.85	0.03	0	231	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
40	20240424	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	471470	227	6.20	2075	2080	2075	2695	1455	2075	2076.96	0.03	0	207	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
41	20240424	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	253150	122	3.33	2075	2075	2075	2695	1455	2075	2075.00	0.03	0	103	2095	2085	2080	2070	2065	2082	2067	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1615	N	N	0	N	00	N
42	20240423	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	7624790	3662	103.53	2080	2090	2075	2700	1460	2080	2082.14	0.03	0	191	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
43	20240423	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6827990	3278	92.68	2080	2090	2075	2700	1460	2080	2082.97	0.03	0	191	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.06	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
44	20240423	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6117920	2938	83.06	2080	2090	2075	2700	1460	2080	2082.34	0.03	0	194	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.06	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
45	20240423	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5277050	2535	71.67	2080	2085	2075	2700	1460	2080	2081.68	0.03	0	194	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
46	20240423	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4415945	2122	59.99	2080	2085	2075	2700	1460	2080	2081.03	0.03	0	194	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
47	20240423	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2663670	1280	36.19	2080	2085	2080	2700	1460	2080	2080.99	0.03	0	40	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
48	20240423	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	505440	243	6.87	2080	2080	2080	2700	1460	2080	2080.00	0.03	0	40	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
49	20240423	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4160	2	0.06	2080	2080	2080	2700	1460	2080	2080.00	0.03	0	0	2100	2090	2080	2070	2060	2085	2065	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1578	N	N	0	N	00	N
50	20240422	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7328625	3537	127.60	2090	2090	2070	2700	1460	2080	2071.99	0.03	0	506	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
51	20240422	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7328625	3537	127.60	2090	2090	2070	2700	1460	2080	2071.99	0.03	0	506	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
52	20240422	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	6219985	3004	108.37	2090	2090	2070	2700	1460	2080	2070.57	0.03	0	506	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	105	94.09	1.05	12	0.06	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
53	20240422	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	6219985	3004	108.37	2090	2090	2070	2700	1460	2080	2070.57	0.03	0	506	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	105	94.09	1.05	12	0.06	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
54	20240422	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	8355	4	0.14	2090	2090	2085	2700	1460	2080	2088.75	0.03	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
55	20240422	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6270	3	0.11	2090	2090	2090	2700	1460	2080	2090.00	0.03	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
56	20240422	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	6270	3	0.11	2090	2090	2090	2700	1460	2080	2090.00	0.03	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
57	20240422	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4180	2	0.07	2090	2090	2090	2700	1460	2080	2090.00	0.03	0	0	2106	2092	2081	2067	2056	2087	2062	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1546	N	N	0	N	00	N
58	20240419	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5748430	2772	59.07	2095	2095	2070	2715	1465	2090	2073.75	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
59	20240419	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5748430	2772	59.07	2095	2095	2070	2715	1465	2090	2073.75	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
60	20240419	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5738030	2767	58.96	2095	2095	2070	2715	1465	2090	2073.74	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
61	20240419	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5530030	2667	56.83	2095	2095	2070	2715	1465	2090	2073.50	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
62	20240419	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4768750	2301	49.03	2095	2095	2070	2715	1465	2090	2072.47	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
63	20240419	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4768750	2301	49.03	2095	2095	2070	2715	1465	2090	2072.47	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
64	20240419	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4768750	2301	49.03	2095	2095	2070	2715	1465	2090	2072.47	0.03	0	-2	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
65	20240419	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4190	2	0.04	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	0	2100	2095	2085	2080	2070	2097	2082	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1548	N	N	0	N	00	N
66	20240418	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	9753475	4693	26.46	2090	2090	2075	2695	1455	2075	2078.30	0.03	0	1905	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.09	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
67	20240418	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	9676145	4656	26.25	2090	2090	2075	2695	1455	2075	2078.21	0.03	0	1868	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.09	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
68	20240418	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	2409275	1159	6.53	2090	2090	2075	2695	1455	2075	2078.75	0.03	0	997	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
69	20240418	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	2409275	1159	6.53	2090	2090	2075	2695	1455	2075	2078.75	0.03	0	997	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
70	20240418	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2092755	1007	5.68	2090	2090	2075	2695	1455	2075	2078.21	0.03	0	935	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
71	20240418	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1957510	942	5.31	2090	2090	2075	2695	1455	2075	2078.04	0.03	0	927	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
72	20240418	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	1369540	660	3.72	2090	2090	2075	2695	1455	2075	2075.06	0.03	0	650	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
73	20240418	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	4180	2	0.01	2090	2090	2090	2695	1455	2075	2090.00	0.03	0	0	2088	2081	2078	2071	2068	2080	2070	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1700	N	N	0	N	00	N
74	20240417	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	36871650	17736	211.60	2075	2085	2075	2695	1455	2075	2078.92	0.03	0	820	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.35	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
75	20240417	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	36454575	17535	209.20	2075	2085	2075	2695	1455	2075	2078.96	0.03	0	820	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.35	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
76	20240417	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	35947055	17291	206.29	2075	2085	2075	2695	1455	2075	2078.95	0.03	0	803	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.34	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
77	20240417	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	26960525	12971	154.75	2075	2085	2075	2695	1455	2075	2078.52	0.03	0	802	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.26	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
78	20240417	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	26187110	12600	150.32	2075	2085	2075	2695	1455	2075	2078.34	0.03	0	802	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.25	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
79	20240417	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	25492805	12267	146.35	2075	2085	2075	2695	1455	2075	2078.16	0.03	0	802	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.24	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
80	20240417	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	14819195	7126	85.02	2075	2085	2075	2695	1455	2075	2079.60	0.03	0	723	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.14	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
81	20240417	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	658110	317	3.78	2075	2080	2075	2695	1455	2075	2076.06	0.03	0	235	2085	2080	2075	2070	2065	2077	2067	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1682	N	N	0	N	00	N
82	20240416	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	17407070	8382	633.56	2080	2080	2070	2700	1460	2080	2076.72	0.03	0	211	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.17	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
83	20240416	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	17404995	8381	633.48	2080	2080	2070	2700	1460	2080	2076.72	0.03	0	212	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.09	1.05	12	0.17	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
84	20240416	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17192855	8279	625.77	2080	2080	2070	2700	1460	2080	2076.68	0.03	0	216	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.16	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
85	20240416	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	17188695	8277	625.62	2080	2080	2070	2700	1460	2080	2076.68	0.03	0	218	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.09	1.05	12	0.16	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
86	20240416	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11674875	5618	424.64	2080	2080	2070	2700	1460	2080	2078.12	0.03	0	-3	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.11	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
87	20240416	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	11569045	5567	420.79	2080	2080	2070	2700	1460	2080	2078.15	0.03	0	-2	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.11	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
88	20240416	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9363320	4504	340.44	2080	2080	2070	2700	1460	2080	2078.89	0.03	0	-2	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.09	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
89	20240416	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8324160	4002	302.49	2080	2080	2080	2700	1460	2080	2080.00	0.03	0	0	2100	2090	2085	2075	2070	2087	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.08	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
90	20240415	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2763435	1323	51.44	2095	2095	2080	2715	1465	2090	2088.76	0.03	0	0	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	105	94.55	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
91	20240415	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1901245	909	35.34	2095	2095	2090	2715	1465	2090	2091.58	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.00	1.06	12	0.02	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
92	20240415	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1901245	909	35.34	2095	2095	2090	2715	1465	2090	2091.58	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.00	1.06	12	0.02	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
93	20240415	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	638885	305	11.86	2095	2095	2090	2715	1465	2090	2094.70	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
94	20240415	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	638885	305	11.86	2095	2095	2090	2715	1465	2090	2094.70	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
95	20240415	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	638885	305	11.86	2095	2095	2090	2715	1465	2090	2094.70	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
96	20240415	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	638885	305	11.86	2095	2095	2090	2715	1465	2090	2094.70	0.03	0	-3	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
97	20240415	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	632610	302	11.74	2095	2095	2090	2715	1465	2090	2094.74	0.03	0	-1	2110	2100	2090	2080	2070	2095	2075	5	625	100	1460	5	1	5060000	106	95.23	1.06	12	0.01	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
98	20240412	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	5350555	2572	572.83	2100	2100	2080	2700	1460	2080	2080.31	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
99	20240412	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	5350555	2572	572.83	2100	2100	2080	2700	1460	2080	2080.31	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
100	20240412	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	5350555	2572	572.83	2100	2100	2080	2700	1460	2080	2080.31	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
101	20240412	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	5350555	2572	572.83	2100	2100	2080	2700	1460	2080	2080.31	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.05	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
102	20240412	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	25150	12	2.67	2100	2100	2095	2700	1460	2080	2095.83	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
103	20240412	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	25150	12	2.67	2100	2100	2095	2700	1460	2080	2095.83	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
104	20240412	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	25150	12	2.67	2100	2100	2095	2700	1460	2080	2095.83	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
105	20240412	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	4200	2	0.45	2100	2100	2100	2700	1460	2080	2100.00	0.03	0	0	2110	2095	2085	2070	2060	2090	2065	5	620	100	1450	5	1	5060000	106	95.45	1.06	12	0.00	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
106	20240411	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	936145	449	4.00	2100	2100	2075	2695	1455	2075	2084.96	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
107	20240411	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	936145	449	4.00	2100	2100	2075	2695	1455	2075	2084.96	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
108	20240411	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	936145	449	4.00	2100	2100	2075	2695	1455	2075	2084.96	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
109	20240411	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	769745	369	3.29	2100	2100	2075	2695	1455	2075	2086.03	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
110	20240411	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	665995	319	2.84	2100	2100	2075	2695	1455	2075	2087.76	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
111	20240411	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	562245	269	2.40	2100	2100	2075	2695	1455	2075	2090.13	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
112	20240411	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	6295	3	0.03	2100	2100	2095	2695	1455	2075	2098.33	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
113	20240411	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	4200	2	0.02	2100	2100	2100	2695	1455	2075	2100.00	0.03	0	0	2105	2090	2080	2065	2055	2085	2060	5	620	100	1450	5	1	5060000	106	95.45	1.06	12	0.00	22.00	1978.00	2955	20230907	-28.93	1968	20230925	6.71	2140	-1.87	20240223	1997	5.16	20240102	2955	-28.93	20230907	1968	6.71	20230925	0.00	N	455310	100	5 억		1694	N	N	0	N	00	N
114	20240409	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	23455745	11223	61.08	2085	2095	2070	2680	1450	2065	2089.97	0.03	0	-15	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	105	94.32	1.05	12	0.22	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
115	20240409	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	23330975	11163	60.75	2085	2095	2070	2680	1450	2065	2090.03	0.03	0	-69	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	105	94.32	1.05	12	0.22	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
116	20240409	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	21698535	10379	56.48	2085	2095	2070	2680	1450	2065	2090.62	0.03	0	-68	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	106	95.23	1.06	12	0.21	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
117	20240409	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	9585025	4596	25.01	2085	2095	2070	2680	1450	2065	2085.51	0.03	0	3	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	106	95.23	1.06	12	0.09	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
118	20240409	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	30	2	1.45	8807780	4225	22.99	2085	2095	2070	2680	1450	2065	2084.68	0.03	0	3	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	106	95.23	1.06	12	0.08	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
119	20240409	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	25	2	1.21	3581135	1725	9.39	2085	2090	2070	2680	1450	2065	2076.02	0.03	0	3	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	106	95.00	1.06	12	0.03	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
120	20240409	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	20	2	0.97	2826810	1364	7.42	2085	2085	2070	2680	1450	2065	2072.44	0.03	0	3	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
121	20240409	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	1295850	626	3.41	2085	2085	2070	2680	1450	2065	2070.05	0.03	0	3	2098	2081	2073	2056	2048	2077	2052	5	615	100	1440	5	1	5060000	105	94.09	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.95	1968	20230925	5.18	2140	-3.27	20240223	1997	3.66	20240102	2955	-29.95	20230907	1968	5.18	20230925	0.00	N	455310	100	5 억		1712	N	N	0	N	00	N
122	20240408	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	38066955	18375	1808.56	2085	2090	2065	2710	1460	2085	2071.67	0.03	0	13	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	104	93.86	1.04	12	0.36	22.00	1978.00	2955	20230907	-30.12	1968	20230925	4.93	2140	-3.50	20240223	1997	3.41	20240102	2955	-30.12	20230907	1968	4.93	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
123	20240408	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	28353825	13673	1345.77	2085	2090	2065	2710	1460	2085	2073.71	0.03	0	13	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.27	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
124	20240408	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27787500	13402	1319.09	2085	2090	2065	2710	1460	2085	2073.38	0.03	0	26	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	95.00	1.06	12	0.26	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
125	20240408	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27035100	13042	1283.66	2085	2090	2065	2710	1460	2085	2072.93	0.03	0	26	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	95.00	1.06	12	0.26	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
126	20240408	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	26124115	12606	1240.75	2085	2085	2065	2710	1460	2085	2072.36	0.03	0	28	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.25	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
127	20240408	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	25369345	12244	1205.12	2085	2085	2065	2710	1460	2085	2071.98	0.03	0	28	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.24	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
128	20240408	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24546355	11849	1166.24	2085	2085	2065	2710	1460	2085	2071.60	0.03	0	30	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.23	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
129	20240408	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	54210	26	2.56	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	24	2091	2087	2081	2077	2071	2090	2080	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1707	N	N	0	N	00	N
130	20240405	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2109240	1016	12.90	2085	2085	2075	2710	1460	2085	2076.02	0.03	0	142	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
131	20240405	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2007555	967	12.28	2085	2085	2075	2710	1460	2085	2076.07	0.03	0	93	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	105	94.32	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
132	20240405	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1524080	734	9.32	2085	2085	2075	2710	1460	2085	2076.40	0.03	0	60	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	105	94.32	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
133	20240405	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1420330	684	8.69	2085	2085	2075	2710	1460	2085	2076.51	0.03	0	60	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	105	94.32	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
134	20240405	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	37455	18	0.23	2085	2085	2080	2710	1460	2085	2080.83	0.03	0	0	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
135	20240405	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	37455	18	0.23	2085	2085	2080	2710	1460	2085	2080.83	0.03	0	0	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	105	94.55	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
136	20240405	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6255	3	0.04	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
137	20240405	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170	2	0.03	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	0	2101	2092	2086	2077	2071	2090	2075	5	625	100	1450	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1565	N	N	0	N	00	N
138	20240404	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	16414710	7874	306.38	2095	2095	2080	2700	1460	2080	2084.67	0.03	0	2002	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.16	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
139	20240404	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	16141055	7743	301.28	2095	2095	2080	2700	1460	2080	2084.60	0.03	0	1898	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.15	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
140	20240404	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	14945580	7171	279.03	2095	2095	2080	2700	1460	2080	2084.17	0.03	0	1628	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.14	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
141	20240404	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10341310	4968	193.31	2095	2095	2080	2700	1460	2080	2081.58	0.03	0	1274	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.10	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
142	20240404	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8702750	4184	162.80	2095	2095	2080	2700	1460	2080	2080.01	0.03	0	954	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.08	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
143	20240404	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6564510	3156	122.80	2095	2095	2080	2700	1460	2080	2080.01	0.03	0	615	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.06	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
144	20240404	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4996190	2402	93.46	2095	2095	2080	2700	1460	2080	2080.01	0.03	0	282	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
145	20240404	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	4190	2	0.08	2095	2095	2095	2700	1460	2080	2095.00	0.03	0	0	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5060000	106	95.23	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.10	1968	20230925	6.45	2140	-2.10	20240223	1997	4.91	20240102	2955	-29.10	20230907	1968	6.45	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
146	20240403	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5347715	2570	36.82	2085	2085	2075	2700	1460	2080	2080.82	0.03	0	30	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
147	20240403	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4844355	2328	33.35	2085	2085	2075	2700	1460	2080	2080.91	0.03	0	30	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.32	1.05	12	0.05	22.00	1978.00	2955	20230907	-29.78	1968	20230925	5.44	2140	-3.04	20240223	1997	3.91	20240102	2955	-29.78	20230907	1968	5.44	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
148	20240403	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4460480	2143	30.70	2085	2085	2080	2700	1460	2080	2081.42	0.03	0	17	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
149	20240403	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4127655	1983	28.41	2085	2085	2080	2700	1460	2080	2081.52	0.03	0	17	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
150	20240403	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4086055	1963	28.12	2085	2085	2080	2700	1460	2080	2081.54	0.03	0	17	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
151	20240403	111051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3844775	1847	26.46	2085	2085	2080	2700	1460	2080	2081.63	0.03	0	17	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
152	20240403	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3428775	1647	23.60	2085	2085	2080	2700	1460	2080	2081.83	0.03	0	17	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
153	20240403	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4170	2	0.03	2085	2085	2085	2700	1460	2080	2085.00	0.03	0	0	2093	2086	2083	2076	2073	2085	2075	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.00	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1574	N	N	0	N	00	N
154	20240402	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14529500	6980	196.45	2090	2090	2080	2700	1460	2080	2081.59	0.03	0	18	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.14	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
155	20240402	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10650300	5115	143.96	2090	2090	2080	2700	1460	2080	2082.17	0.03	0	18	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.10	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
156	20240402	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7403110	3555	100.06	2090	2090	2080	2700	1460	2080	2082.45	0.03	0	18	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
157	20240402	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4244410	2040	57.42	2090	2090	2080	2700	1460	2080	2080.59	0.03	0	23	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
158	20240402	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4244410	2040	57.42	2090	2090	2080	2700	1460	2080	2080.59	0.03	0	23	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
159	20240402	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1773370	852	23.98	2090	2090	2080	2700	1460	2080	2081.42	0.03	0	23	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.02	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
160	20240402	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	918490	441	12.41	2090	2090	2080	2700	1460	2080	2082.74	0.03	0	23	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.01	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
161	20240402	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4180	2	0.06	2090	2090	2090	2700	1460	2080	2090.00	0.03	0	0	2086	2082	2081	2077	2076	2082	2077	5	620	100	1450	5	1	5060000	106	95.00	1.06	12	0.00	22.00	1978.00	2955	20230907	-29.27	1968	20230925	6.20	2140	-2.34	20240223	1997	4.66	20240102	2955	-29.27	20230907	1968	6.20	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
162	20240401	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7390785	3553	39.88	2085	2085	2080	2700	1460	2080	2080.15	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
163	20240401	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7390785	3553	39.88	2085	2085	2080	2700	1460	2080	2080.15	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
164	20240401	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7390785	3553	39.88	2085	2085	2080	2700	1460	2080	2080.15	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.07	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
165	20240401	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4166785	2003	22.48	2085	2085	2080	2700	1460	2080	2080.27	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
166	20240401	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4166785	2003	22.48	2085	2085	2080	2700	1460	2080	2080.27	0.03	0	0	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	105	94.55	1.05	12	0.04	22.00	1978.00	2955	20230907	-29.61	1968	20230925	5.69	2140	-2.80	20240223	1997	4.16	20240102	2955	-29.61	20230907	1968	5.69	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
167	20240401	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3349345	1610	18.07	2085	2085	2080	2700	1460	2080	2080.34	0.03	0	2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
168	20240401	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3347260	1609	18.06	2085	2085	2080	2700	1460	2080	2080.34	0.03	0	2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N
169	20240401	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2835105	1363	15.30	2085	2085	2080	2700	1460	2080	2080.05	0.03	0	2	2096	2087	2081	2072	2066	2085	2070	5	620	100	1450	5	1	5060000	106	94.77	1.05	12	0.03	22.00	1978.00	2955	20230907	-29.44	1968	20230925	5.95	2140	-2.57	20240223	1997	4.41	20240102	2955	-29.44	20230907	1968	5.95	20230925	0.00	N	455310	100	5 억		1583	N	N	0	N	00	N