KissMeData/458320/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	161356	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
3	20240430	151409	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
4	20240430	141415	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
5	20240430	131411	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
6	20240430	121406	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
7	20240430	111402	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
8	20240430	101403	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
9	20240430	091413	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
10	20240429	161352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
11	20240429	151403	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
12	20240429	141307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
13	20240429	131401	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
14	20240429	121400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
15	20240429	111322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
16	20240429	101359	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
17	20240429	091401	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2485	2485	2485	2485	2485	2485	2485	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
18	20240426	161354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
19	20240426	151356	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
20	20240426	141354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
21	20240426	131354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
22	20240426	121353	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
23	20240426	111347	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
24	20240426	101352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
25	20240426	091356	58	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.99	0	0	2555	2520	2465	2430	2375	2537	2447	6	745	100	0	5	1	5505000	137	85.69	1.29	12	0.00	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		54269	N	N	0	N	00	N
26	20240425	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	25	2	1.02	196235595	79569	55.17	2455	2500	2410	3195	1725	2460	2466.23	0.88	0	5886	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	137	85.69	1.29	12	1.45	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
27	20240425	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	20	2	0.81	193138840	78322	54.31	2455	2500	2410	3195	1725	2460	2465.96	0.88	0	5717	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	137	85.52	1.29	12	1.42	29.00	1927.00	4475	20230810	-44.58	1988	20231117	24.75	2565	-3.31	20240401	2000	24.00	20240102	4475	-44.58	20230810	1988	24.75	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
28	20240425	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	10	2	0.41	143617340	58222	40.37	2455	2500	2410	3195	1725	2460	2466.72	0.88	0	4880	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	136	85.17	1.28	12	1.06	29.00	1927.00	4475	20230810	-44.80	1988	20231117	24.25	2565	-3.70	20240401	2000	23.50	20240102	4475	-44.80	20230810	1988	24.25	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
29	20240425	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	10	2	0.41	128260640	52015	36.07	2455	2500	2410	3195	1725	2460	2465.84	0.88	0	4700	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	136	85.17	1.28	12	0.94	29.00	1927.00	4475	20230810	-44.80	1988	20231117	24.25	2565	-3.70	20240401	2000	23.50	20240102	4475	-44.80	20230810	1988	24.25	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
30	20240425	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	5	2	0.20	118293590	47978	33.27	2455	2500	2410	3195	1725	2460	2465.58	0.88	0	4334	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	136	85.00	1.28	12	0.87	29.00	1927.00	4475	20230810	-44.92	1988	20231117	23.99	2565	-3.90	20240401	2000	23.25	20240102	4475	-44.92	20230810	1988	23.99	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
31	20240425	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	40	2	1.63	95949315	38989	27.04	2455	2500	2410	3195	1725	2460	2460.93	0.88	0	3891	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	138	86.21	1.30	12	0.71	29.00	1927.00	4475	20230810	-44.13	1988	20231117	25.75	2565	-2.53	20240401	2000	25.00	20240102	4475	-44.13	20230810	1988	25.75	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
32	20240425	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-25	5	-1.02	34787045	14232	9.87	2455	2460	2410	3195	1725	2460	2444.28	0.88	0	-45	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	134	83.97	1.26	12	0.26	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2565	-5.07	20240401	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
33	20240425	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-15	5	-0.61	9611335	3910	2.71	2455	2460	2410	3195	1725	2460	2458.14	0.88	0	-1342	2676	2567	2451	2342	2226	2622	2397	6	735	100	1720	5	1	5505000	135	84.31	1.27	12	0.07	29.00	1927.00	4475	20230810	-45.36	1988	20231117	22.99	2565	-4.68	20240401	2000	22.25	20240102	4475	-45.36	20230810	1988	22.99	20231117	0.01	N	458320	100	5 억		48383	N	N	0	N	00	N
34	20240424	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	125	2	5.35	350771255	144213	276.40	2340	2560	2335	3035	1635	2335	2432.28	0.50	0	20879	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	135	84.83	1.28	12	2.62	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
35	20240424	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	90	2	3.85	346332840	142405	272.93	2340	2560	2335	3035	1635	2335	2432.03	0.50	0	20678	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	133	83.62	1.26	12	2.59	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
36	20240424	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	100	2	4.28	269032655	110390	211.57	2340	2560	2335	3035	1635	2335	2437.11	0.50	0	20165	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	134	83.97	1.26	12	2.01	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2565	-5.07	20240401	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
37	20240424	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	90	2	3.85	211869740	86838	166.43	2340	2560	2335	3035	1635	2335	2439.83	0.50	0	17618	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	133	83.62	1.26	12	1.58	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
38	20240424	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	115	2	4.93	208012215	85249	163.39	2340	2560	2335	3035	1635	2335	2440.05	0.50	0	17126	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	135	84.48	1.27	12	1.55	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
39	20240424	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	95	2	4.07	197956705	81113	155.46	2340	2560	2335	3035	1635	2335	2440.51	0.50	0	16207	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	134	83.79	1.26	12	1.47	29.00	1927.00	4475	20230810	-45.70	1988	20231117	22.23	2565	-5.26	20240401	2000	21.50	20240102	4475	-45.70	20230810	1988	22.23	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
40	20240424	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	125	2	5.35	148717270	60852	116.63	2340	2560	2335	3035	1635	2335	2443.92	0.50	0	11217	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	135	84.83	1.28	12	1.11	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
41	20240424	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	24568220	10521	20.16	2340	2350	2335	3035	1635	2335	2335.16	0.50	0	10338	2365	2350	2325	2310	2285	2337	2297	6	700	100	1630	5	1	5505000	129	81.03	1.22	12	0.19	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2565	-8.38	20240401	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.01	N	458320	100	5 억		27504	N	N	0	N	00	N
42	20240423	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	120500870	52176	42.82	2340	2340	2300	3040	1640	2340	2309.51	0.39	0	4589	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	129	80.52	1.21	12	0.95	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2565	-8.97	20240401	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
43	20240423	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	119800320	51876	42.57	2340	2340	2300	3040	1640	2340	2309.36	0.39	0	4533	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	129	80.52	1.21	12	0.94	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2565	-8.97	20240401	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
44	20240423	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	117275400	50789	41.68	2340	2340	2300	3040	1640	2340	2309.07	0.39	0	4478	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	128	80.34	1.21	12	0.92	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2565	-9.16	20240401	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
45	20240423	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	111001400	48089	39.47	2340	2340	2300	3040	1640	2340	2308.25	0.39	0	4338	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	127	79.48	1.20	12	0.87	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
46	20240423	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	69688510	30179	24.77	2340	2340	2300	3040	1640	2340	2309.17	0.39	0	3999	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	127	79.66	1.20	12	0.55	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
47	20240423	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	65059290	28183	23.13	2340	2340	2300	3040	1640	2340	2308.46	0.39	0	4703	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	127	79.66	1.20	12	0.51	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
48	20240423	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	51949275	22506	18.47	2340	2340	2300	3040	1640	2340	2308.24	0.39	0	4679	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	127	79.83	1.20	12	0.41	29.00	1927.00	4475	20230810	-48.27	1988	20231117	16.45	2565	-9.75	20240401	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
49	20240423	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	6578550	2847	2.34	2340	2340	2305	3040	1640	2340	2310.70	0.39	0	305	2506	2422	2351	2267	2196	2387	2232	6	700	100	1630	5	1	5505000	127	79.48	1.20	12	0.05	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.01	N	458320	100	5 억		21468	N	N	0	N	00	N
50	20240422	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-95	5	-3.90	281325670	121754	901.55	2430	2435	2280	3165	1705	2435	2310.58	0.44	0	-2953	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	129	80.69	1.21	12	2.21	29.00	1927.00	4475	20230810	-47.71	1988	20231117	17.71	2565	-8.77	20240401	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
51	20240422	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-100	5	-4.11	279928690	121157	897.13	2430	2435	2280	3165	1705	2435	2310.46	0.44	0	-2693	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	129	80.52	1.21	12	2.20	29.00	1927.00	4475	20230810	-47.82	1988	20231117	17.45	2565	-8.97	20240401	2000	16.75	20240102	4475	-47.82	20230810	1988	17.45	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
52	20240422	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-135	5	-5.54	264083105	114307	846.41	2430	2435	2280	3165	1705	2435	2310.30	0.44	0	-6336	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	127	79.31	1.19	12	2.08	29.00	1927.00	4475	20230810	-48.60	1988	20231117	15.69	2565	-10.33	20240401	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
53	20240422	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-125	5	-5.13	249086570	107795	798.19	2430	2435	2280	3165	1705	2435	2310.74	0.44	0	-6211	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	127	79.66	1.20	12	1.96	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
54	20240422	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-115	5	-4.72	220236025	95294	705.62	2430	2435	2280	3165	1705	2435	2311.12	0.44	0	-5618	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	128	80.00	1.20	12	1.73	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2565	-9.55	20240401	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
55	20240422	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-130	5	-5.34	213614230	92438	684.47	2430	2435	2280	3165	1705	2435	2310.89	0.44	0	-5453	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	127	79.48	1.20	12	1.68	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
56	20240422	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-95	5	-3.90	152491625	65944	488.29	2430	2435	2280	3165	1705	2435	2312.44	0.44	0	-2134	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	129	80.69	1.21	12	1.20	29.00	1927.00	4475	20230810	-47.71	1988	20231117	17.71	2565	-8.77	20240401	2000	17.00	20240102	4475	-47.71	20230810	1988	17.71	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
57	20240422	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	4526865	1873	13.87	2430	2435	2355	3165	1705	2435	2416.91	0.44	0	-663	2495	2465	2405	2375	2315	2480	2390	6	730	100	1700	5	1	5505000	134	83.97	1.26	12	0.03	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2565	-5.07	20240401	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.01	N	458320	100	5 억		24421	N	N	0	N	00	N
58	20240419	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	35	2	1.46	32192865	13505	46.96	2405	2435	2345	3120	1680	2400	2383.77	0.46	0	-904	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	134	83.97	1.26	12	0.25	29.00	1927.00	4475	20230810	-45.59	1988	20231117	22.48	2565	-5.07	20240401	2000	21.75	20240102	4475	-45.59	20230810	1988	22.48	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
59	20240419	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-40	5	-1.67	31026940	13015	45.26	2405	2405	2345	3120	1680	2400	2383.94	0.46	0	-932	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	130	81.38	1.22	12	0.24	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2565	-7.99	20240401	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
60	20240419	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	21666170	9078	31.57	2405	2405	2345	3120	1680	2400	2386.67	0.46	0	-878	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	131	82.07	1.24	12	0.16	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2565	-7.21	20240401	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
61	20240419	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	15816080	6620	23.02	2405	2405	2345	3120	1680	2400	2389.14	0.46	0	-844	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	131	82.07	1.24	12	0.12	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2565	-7.21	20240401	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
62	20240419	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-35	5	-1.46	15702090	6572	22.85	2405	2405	2345	3120	1680	2400	2389.24	0.46	0	-836	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	130	81.55	1.23	12	0.12	29.00	1927.00	4475	20230810	-47.15	1988	20231117	18.96	2565	-7.80	20240401	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
63	20240419	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-15	5	-0.62	10263400	4279	14.88	2405	2405	2385	3120	1680	2400	2398.55	0.46	0	-823	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	131	82.24	1.24	12	0.08	29.00	1927.00	4475	20230810	-46.70	1988	20231117	19.97	2565	-7.02	20240401	2000	19.25	20240102	4475	-46.70	20230810	1988	19.97	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
64	20240419	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	8632955	3598	12.51	2405	2405	2390	3120	1680	2400	2399.38	0.46	0	-788	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	132	82.59	1.24	12	0.07	29.00	1927.00	4475	20230810	-46.48	1988	20231117	20.47	2565	-6.63	20240401	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
65	20240419	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	7651350	3188	11.09	2405	2405	2395	3120	1680	2400	2400.05	0.46	0	-779	2470	2435	2415	2380	2360	2425	2370	6	720	100	1680	5	1	5505000	132	82.59	1.24	12	0.06	29.00	1927.00	4475	20230810	-46.48	1988	20231117	20.47	2565	-6.63	20240401	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		25325	N	N	0	N	00	N
66	20240418	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	69653975	28758	84.53	2445	2450	2395	3185	1715	2450	2422.09	0.53	0	-4009	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.52	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
67	20240418	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	69332255	28624	84.14	2445	2450	2395	3185	1715	2450	2422.17	0.53	0	-3997	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.93	1.25	12	0.52	29.00	1927.00	4475	20230810	-46.26	1988	20231117	20.98	2565	-6.24	20240401	2000	20.25	20240102	4475	-46.26	20230810	1988	20.98	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
68	20240418	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	59317755	24452	71.88	2445	2450	2395	3185	1715	2450	2425.89	0.53	0	-3981	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.93	1.25	12	0.44	29.00	1927.00	4475	20230810	-46.26	1988	20231117	20.98	2565	-6.24	20240401	2000	20.25	20240102	4475	-46.26	20230810	1988	20.98	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
69	20240418	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	50408840	20768	61.05	2445	2450	2395	3185	1715	2450	2427.24	0.53	0	-3964	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.38	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
70	20240418	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	47403990	19516	57.37	2445	2450	2395	3185	1715	2450	2428.98	0.53	0	-3964	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.35	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
71	20240418	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	43242135	17784	52.28	2445	2450	2395	3185	1715	2450	2431.52	0.53	0	-3960	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.93	1.25	12	0.32	29.00	1927.00	4475	20230810	-46.26	1988	20231117	20.98	2565	-6.24	20240401	2000	20.25	20240102	4475	-46.26	20230810	1988	20.98	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
72	20240418	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	39190995	16096	47.31	2445	2450	2395	3185	1715	2450	2434.83	0.53	0	-3950	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.29	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
73	20240418	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	2498985	1020	3.00	2445	2450	2445	3185	1715	2450	2449.99	0.53	0	-3	2563	2506	2403	2346	2243	2535	2375	6	735	100	1710	5	1	5505000	135	84.48	1.27	12	0.02	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		29334	N	N	0	N	00	N
74	20240417	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	140	2	6.06	79574415	34020	88.79	2310	2460	2300	3000	1620	2310	2339.05	0.50	0	1895	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	135	84.48	1.27	12	0.62	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
75	20240417	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	100	2	4.33	75772780	32465	84.73	2310	2460	2300	3000	1620	2310	2333.98	0.50	0	2130	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	133	83.10	1.25	12	0.59	29.00	1927.00	4475	20230810	-46.15	1988	20231117	21.23	2565	-6.04	20240401	2000	20.50	20240102	4475	-46.15	20230810	1988	21.23	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
76	20240417	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	140	2	6.06	67825760	29191	76.19	2310	2450	2300	3000	1620	2310	2323.52	0.50	0	2589	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	135	84.48	1.27	12	0.53	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
77	20240417	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	51197955	22126	57.75	2310	2335	2300	3000	1620	2310	2313.93	0.50	0	1439	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	128	80.00	1.20	12	0.40	29.00	1927.00	4475	20230810	-48.16	1988	20231117	16.70	2565	-9.55	20240401	2000	16.00	20240102	4475	-48.16	20230810	1988	16.70	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
78	20240417	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	16315640	7057	18.42	2310	2330	2300	3000	1620	2310	2311.98	0.50	0	463	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	127	79.48	1.20	12	0.13	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
79	20240417	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	11415115	4934	12.88	2310	2330	2310	3000	1620	2310	2313.56	0.50	0	341	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	127	79.66	1.20	12	0.09	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
80	20240417	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	5882315	2539	6.63	2310	2330	2310	3000	1620	2310	2316.78	0.50	0	325	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	127	79.66	1.20	12	0.05	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
81	20240417	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	1478025	637	1.66	2310	2325	2310	3000	1620	2310	2320.29	0.50	0	49	2446	2377	2326	2257	2206	2352	2232	6	690	100	1610	5	1	5505000	128	80.17	1.21	12	0.01	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2565	-9.36	20240401	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		27439	N	N	0	N	00	N
82	20240416	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-20	5	-0.86	88233710	38314	221.87	2395	2395	2275	3025	1635	2330	2302.91	0.48	0	954	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.66	1.20	12	0.70	29.00	1927.00	4475	20230810	-48.38	1988	20231117	16.20	2565	-9.94	20240401	2000	15.50	20240102	4475	-48.38	20230810	1988	16.20	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
83	20240416	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	87105155	37826	219.04	2395	2395	2275	3025	1635	2330	2302.79	0.48	0	703	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.83	1.20	12	0.69	29.00	1927.00	4475	20230810	-48.27	1988	20231117	16.45	2565	-9.75	20240401	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
84	20240416	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-25	5	-1.07	83929625	36451	211.08	2395	2395	2275	3025	1635	2330	2302.53	0.48	0	364	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.48	1.20	12	0.66	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
85	20240416	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-30	5	-1.29	72006455	31315	181.34	2395	2395	2275	3025	1635	2330	2299.42	0.48	0	360	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.31	1.19	12	0.57	29.00	1927.00	4475	20230810	-48.60	1988	20231117	15.69	2565	-10.33	20240401	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
86	20240416	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-30	5	-1.29	65463985	28473	164.88	2395	2395	2275	3025	1635	2330	2299.16	0.48	0	234	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.31	1.19	12	0.52	29.00	1927.00	4475	20230810	-48.60	1988	20231117	15.69	2565	-10.33	20240401	2000	15.00	20240102	4475	-48.60	20230810	1988	15.69	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
87	20240416	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-25	5	-1.07	54869775	23867	138.21	2395	2395	2275	3025	1635	2330	2298.98	0.48	0	-2	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.48	1.20	12	0.43	29.00	1927.00	4475	20230810	-48.49	1988	20231117	15.95	2565	-10.14	20240401	2000	15.25	20240102	4475	-48.49	20230810	1988	15.95	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
88	20240416	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	49221585	21416	124.01	2395	2395	2275	3025	1635	2330	2298.36	0.48	0	-348	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	127	79.83	1.20	12	0.39	29.00	1927.00	4475	20230810	-48.27	1988	20231117	16.45	2565	-9.75	20240401	2000	15.75	20240102	4475	-48.27	20230810	1988	16.45	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
89	20240416	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	65	2	2.79	382680	160	0.93	2395	2395	2380	3025	1635	2330	2391.75	0.48	0	-48	2413	2371	2348	2306	2283	2360	2295	6	695	100	1630	5	1	5505000	132	82.59	1.24	12	0.00	29.00	1927.00	4475	20230810	-46.48	1988	20231117	20.47	2565	-6.63	20240401	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		26485	N	N	0	N	00	N
90	20240415	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	40487300	17269	61.27	2390	2390	2325	3085	1665	2375	2344.51	0.49	0	-762	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	128	80.34	1.21	12	0.31	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2565	-9.16	20240401	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
91	20240415	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-50	5	-2.11	40380320	17223	61.11	2390	2390	2325	3085	1665	2375	2344.56	0.49	0	-738	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	128	80.17	1.21	12	0.31	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2565	-9.36	20240401	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
92	20240415	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	39407205	16805	59.63	2390	2390	2325	3085	1665	2375	2344.97	0.49	0	-736	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	128	80.34	1.21	12	0.31	29.00	1927.00	4475	20230810	-47.93	1988	20231117	17.20	2565	-9.16	20240401	2000	16.50	20240102	4475	-47.93	20230810	1988	17.20	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
93	20240415	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-30	5	-1.26	34718210	14795	52.50	2390	2390	2325	3085	1665	2375	2346.62	0.49	0	-576	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	129	80.86	1.22	12	0.27	29.00	1927.00	4475	20230810	-47.60	1988	20231117	17.96	2565	-8.58	20240401	2000	17.25	20240102	4475	-47.60	20230810	1988	17.96	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
94	20240415	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-50	5	-2.11	34517005	14709	52.19	2390	2390	2325	3085	1665	2375	2346.66	0.49	0	-537	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	128	80.17	1.21	12	0.27	29.00	1927.00	4475	20230810	-48.04	1988	20231117	16.95	2565	-9.36	20240401	2000	16.25	20240102	4475	-48.04	20230810	1988	16.95	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
95	20240415	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	26238370	11157	39.59	2390	2390	2345	3085	1665	2375	2351.74	0.49	0	-542	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	129	81.03	1.22	12	0.20	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2565	-8.38	20240401	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
96	20240415	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-25	5	-1.05	17063975	7253	25.74	2390	2390	2345	3085	1665	2375	2352.68	0.49	0	-541	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	129	81.03	1.22	12	0.13	29.00	1927.00	4475	20230810	-47.49	1988	20231117	18.21	2565	-8.38	20240401	2000	17.50	20240102	4475	-47.49	20230810	1988	18.21	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
97	20240415	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	2940470	1244	4.41	2390	2390	2360	3085	1665	2375	2363.72	0.49	0	-189	2535	2455	2415	2335	2295	2435	2315	6	710	100	1660	5	1	5505000	130	81.38	1.22	12	0.02	29.00	1927.00	4475	20230810	-47.26	1988	20231117	18.71	2565	-7.99	20240401	2000	18.00	20240102	4475	-47.26	20230810	1988	18.71	20231117	0.00	N	458320	100	5 억		27247	N	N	0	N	00	N
98	20240412	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-45	5	-1.86	67701920	28183	49.56	2415	2495	2375	3145	1695	2420	2402.23	0.50	0	152	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	131	81.90	1.23	12	0.51	29.00	1927.00	4475	20230810	-46.93	1988	20231117	19.47	2565	-7.41	20240401	2000	18.75	20240102	4475	-46.93	20230810	1988	19.47	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
99	20240412	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-40	5	-1.65	55768475	23167	40.74	2415	2495	2380	3145	1695	2420	2407.24	0.50	0	-151	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	131	82.07	1.24	12	0.42	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2565	-7.21	20240401	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
100	20240412	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	37067110	15352	27.00	2415	2495	2400	3145	1695	2420	2414.48	0.50	0	1142	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	132	82.76	1.25	12	0.28	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
101	20240412	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-15	5	-0.62	31779065	13155	23.13	2415	2495	2400	3145	1695	2420	2415.74	0.50	0	1199	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	132	82.93	1.25	12	0.24	29.00	1927.00	4475	20230810	-46.26	1988	20231117	20.98	2565	-6.24	20240401	2000	20.25	20240102	4475	-46.26	20230810	1988	20.98	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
102	20240412	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	26627885	11014	19.37	2415	2495	2400	3145	1695	2420	2417.64	0.50	0	1178	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	132	82.76	1.25	12	0.20	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
103	20240412	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	12116780	4980	8.76	2415	2495	2410	3145	1695	2420	2433.09	0.50	0	1179	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	133	83.45	1.26	12	0.09	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2565	-5.65	20240401	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
104	20240412	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	8727445	3580	6.30	2415	2495	2410	3145	1695	2420	2437.83	0.50	0	1077	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	133	83.45	1.26	12	0.07	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2565	-5.65	20240401	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
105	20240412	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	35	2	1.45	2152850	890	1.57	2415	2460	2410	3145	1695	2420	2418.93	0.50	0	235	2533	2476	2448	2391	2363	2462	2377	6	725	100	1690	5	1	5505000	135	84.66	1.27	12	0.02	29.00	1927.00	4475	20230810	-45.14	1988	20231117	23.49	2565	-4.29	20240401	2000	22.75	20240102	4475	-45.14	20230810	1988	23.49	20231117	0.00	N	458320	100	5 억		27744	N	N	0	N	00	N
106	20240411	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-90	5	-3.59	137893700	56217	77.95	2500	2505	2420	3260	1760	2510	2452.88	0.55	0	-2647	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	133	83.45	1.26	12	1.02	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2565	-5.65	20240401	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
107	20240411	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-90	5	-3.59	135744715	55329	76.72	2500	2505	2420	3260	1760	2510	2453.41	0.55	0	-2616	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	133	83.45	1.26	12	1.01	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2565	-5.65	20240401	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
108	20240411	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-85	5	-3.39	120073640	48867	67.76	2500	2505	2425	3260	1760	2510	2457.15	0.55	0	-2657	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	133	83.62	1.26	12	0.89	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
109	20240411	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-70	5	-2.79	103733800	42153	58.45	2500	2505	2430	3260	1760	2510	2460.89	0.55	0	-3162	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	134	84.14	1.27	12	0.77	29.00	1927.00	4475	20230810	-45.47	1988	20231117	22.74	2565	-4.87	20240401	2000	22.00	20240102	4475	-45.47	20230810	1988	22.74	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
110	20240411	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-65	5	-2.59	77775665	31545	43.74	2500	2505	2430	3260	1760	2510	2465.55	0.55	0	-3153	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	135	84.31	1.27	12	0.57	29.00	1927.00	4475	20230810	-45.36	1988	20231117	22.99	2565	-4.68	20240401	2000	22.25	20240102	4475	-45.36	20230810	1988	22.99	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
111	20240411	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-50	5	-1.99	61812945	25042	34.72	2500	2505	2430	3260	1760	2510	2468.37	0.55	0	-3195	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	135	84.83	1.28	12	0.45	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
112	20240411	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-50	5	-1.99	50675040	20497	28.42	2500	2505	2450	3260	1760	2510	2472.31	0.55	0	-1239	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	135	84.83	1.28	12	0.37	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
113	20240411	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-10	5	-0.40	842520	337	0.47	2500	2505	2500	3260	1760	2510	2500.06	0.55	0	4	2603	2556	2503	2456	2403	2580	2480	6	750	100	1750	5	1	5505000	138	86.21	1.30	12	0.01	29.00	1927.00	4475	20230810	-44.13	1988	20231117	25.75	2565	-2.53	20240401	2000	25.00	20240102	4475	-44.13	20230810	1988	25.75	20231117	0.00	N	458320	100	5 억		30391	N	N	0	N	00	N
114	20240409	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	15	2	0.60	180731515	72117	87.73	2500	2550	2450	3240	1750	2495	2506.07	0.51	0	2467	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	138	86.55	1.30	12	1.31	29.00	1927.00	4475	20230810	-43.91	1988	20231117	26.26	2565	-2.14	20240401	2000	25.50	20240102	4475	-43.91	20230810	1988	26.26	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
115	20240409	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	178232485	71119	86.51	2500	2550	2450	3240	1750	2495	2506.12	0.51	0	2345	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	137	86.03	1.29	12	1.29	29.00	1927.00	4475	20230810	-44.25	1988	20231117	25.50	2565	-2.73	20240401	2000	24.75	20240102	4475	-44.25	20230810	1988	25.50	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
116	20240409	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	25	2	1.00	137229405	54759	66.61	2500	2550	2450	3240	1750	2495	2506.06	0.51	0	3224	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	139	86.90	1.31	12	0.99	29.00	1927.00	4475	20230810	-43.69	1988	20231117	26.76	2565	-1.75	20240401	2000	26.00	20240102	4475	-43.69	20230810	1988	26.76	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
117	20240409	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	25	2	1.00	135132805	53927	65.60	2500	2550	2450	3240	1750	2495	2505.85	0.51	0	3227	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	139	86.90	1.31	12	0.98	29.00	1927.00	4475	20230810	-43.69	1988	20231117	26.76	2565	-1.75	20240401	2000	26.00	20240102	4475	-43.69	20230810	1988	26.76	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
118	20240409	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	30	2	1.20	119293450	47661	57.98	2500	2550	2450	3240	1750	2495	2502.96	0.51	0	3228	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	139	87.07	1.31	12	0.87	29.00	1927.00	4475	20230810	-43.58	1988	20231117	27.01	2565	-1.56	20240401	2000	26.25	20240102	4475	-43.58	20230810	1988	27.01	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
119	20240409	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	10	2	0.40	115607465	46201	56.20	2500	2550	2450	3240	1750	2495	2502.27	0.51	0	3904	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	138	86.38	1.30	12	0.84	29.00	1927.00	4475	20230810	-44.02	1988	20231117	26.01	2565	-2.34	20240401	2000	25.25	20240102	4475	-44.02	20230810	1988	26.01	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
120	20240409	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	73164530	29258	35.59	2500	2550	2450	3240	1750	2495	2500.67	0.51	0	2581	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	139	87.24	1.31	12	0.53	29.00	1927.00	4475	20230810	-43.46	1988	20231117	27.26	2565	-1.36	20240401	2000	26.50	20240102	4475	-43.46	20230810	1988	27.26	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
121	20240409	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	5	2	0.20	35435660	14341	17.44	2500	2505	2450	3240	1750	2495	2470.93	0.51	0	148	2531	2512	2486	2467	2441	2500	2455	6	745	100	1740	5	1	5505000	138	86.21	1.30	12	0.26	29.00	1927.00	4475	20230810	-44.13	1988	20231117	25.75	2565	-2.53	20240401	2000	25.00	20240102	4475	-44.13	20230810	1988	25.75	20231117	0.00	N	458320	100	5 억		27924	N	N	0	N	00	N
122	20240408	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	204292990	82208	144.73	2500	2505	2460	3250	1750	2500	2485.07	0.55	0	-2199	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	86.03	1.29	12	1.49	29.00	1927.00	4475	20230810	-44.25	1988	20231117	25.50	2565	-2.73	20240401	2000	24.75	20240102	4475	-44.25	20230810	1988	25.50	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
123	20240408	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	197553010	79506	139.97	2500	2505	2460	3250	1750	2500	2484.76	0.55	0	-2860	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	85.86	1.29	12	1.44	29.00	1927.00	4475	20230810	-44.36	1988	20231117	25.25	2565	-2.92	20240401	2000	24.50	20240102	4475	-44.36	20230810	1988	25.25	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
124	20240408	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-20	5	-0.80	174518745	70247	123.67	2500	2505	2460	3250	1750	2500	2484.36	0.55	0	-2926	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	85.52	1.29	12	1.28	29.00	1927.00	4475	20230810	-44.58	1988	20231117	24.75	2565	-3.31	20240401	2000	24.00	20240102	4475	-44.58	20230810	1988	24.75	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
125	20240408	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-20	5	-0.80	155492870	62574	110.16	2500	2505	2460	3250	1750	2500	2484.94	0.55	0	-3913	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	85.52	1.29	12	1.14	29.00	1927.00	4475	20230810	-44.58	1988	20231117	24.75	2565	-3.31	20240401	2000	24.00	20240102	4475	-44.58	20230810	1988	24.75	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
126	20240408	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	132790685	53422	94.05	2500	2505	2460	3250	1750	2500	2485.69	0.55	0	-4070	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	136	85.34	1.28	12	0.97	29.00	1927.00	4475	20230810	-44.69	1988	20231117	24.50	2565	-3.51	20240401	2000	23.75	20240102	4475	-44.69	20230810	1988	24.50	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
127	20240408	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-35	5	-1.40	101400770	40729	71.70	2500	2505	2460	3250	1750	2500	2489.65	0.55	0	-4401	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	136	85.00	1.28	12	0.74	29.00	1927.00	4475	20230810	-44.92	1988	20231117	23.99	2565	-3.90	20240401	2000	23.25	20240102	4475	-44.92	20230810	1988	23.99	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
128	20240408	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	62900845	25231	44.42	2500	2500	2470	3250	1750	2500	2493.00	0.55	0	-4539	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	85.86	1.29	12	0.46	29.00	1927.00	4475	20230810	-44.36	1988	20231117	25.25	2565	-2.92	20240401	2000	24.50	20240102	4475	-44.36	20230810	1988	25.25	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
129	20240408	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	16626295	6667	11.74	2500	2500	2490	3250	1750	2500	2493.82	0.55	0	-1654	2573	2536	2468	2431	2363	2555	2450	6	750	100	1750	5	1	5505000	137	85.86	1.29	12	0.12	29.00	1927.00	4475	20230810	-44.36	1988	20231117	25.25	2565	-2.92	20240401	2000	24.50	20240102	4475	-44.36	20230810	1988	25.25	20231117	0.00	N	458320	100	5 억		30123	N	N	0	N	00	N
130	20240405	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	75	2	3.09	139515270	56802	217.21	2425	2505	2400	3150	1700	2425	2456.17	0.47	0	4344	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	138	86.21	1.30	12	1.03	29.00	1927.00	4475	20230810	-44.13	1988	20231117	25.75	2565	-2.53	20240401	2000	25.00	20240102	4475	-44.13	20230810	1988	25.75	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
131	20240405	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	35	2	1.44	136738355	55691	212.96	2425	2505	2400	3150	1700	2425	2455.30	0.47	0	4343	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	135	84.83	1.28	12	1.01	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
132	20240405	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	130256320	53022	202.75	2425	2505	2400	3150	1700	2425	2456.65	0.47	0	4032	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	133	83.62	1.26	12	0.96	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
133	20240405	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	40	2	1.65	78333985	31577	120.75	2425	2505	2420	3150	1700	2425	2480.73	0.47	0	413	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	136	85.00	1.28	12	0.57	29.00	1927.00	4475	20230810	-44.92	1988	20231117	23.99	2565	-3.90	20240401	2000	23.25	20240102	4475	-44.92	20230810	1988	23.99	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
134	20240405	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	75	2	3.09	53228215	21499	82.21	2425	2505	2420	3150	1700	2425	2475.85	0.47	0	63	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	138	86.21	1.30	12	0.39	29.00	1927.00	4475	20230810	-44.13	1988	20231117	25.75	2565	-2.53	20240401	2000	25.00	20240102	4475	-44.13	20230810	1988	25.75	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
135	20240405	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	50	2	2.06	26746045	10900	41.68	2425	2475	2420	3150	1700	2425	2453.77	0.47	0	-308	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	136	85.34	1.28	12	0.20	29.00	1927.00	4475	20230810	-44.69	1988	20231117	24.50	2565	-3.51	20240401	2000	23.75	20240102	4475	-44.69	20230810	1988	24.50	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
136	20240405	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	9883395	4076	15.59	2425	2445	2420	3150	1700	2425	2424.78	0.47	0	11	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	134	83.79	1.26	12	0.07	29.00	1927.00	4475	20230810	-45.70	1988	20231117	22.23	2565	-5.26	20240401	2000	21.50	20240102	4475	-45.70	20230810	1988	22.23	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
137	20240405	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	0	3	0.00	644985	266	1.02	2425	2425	2420	3150	1700	2425	2424.76	0.47	0	18	2501	2462	2406	2367	2311	2435	2340	6	725	100	1690	5	1	5505000	133	83.62	1.26	12	0.00	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		25779	N	N	0	N	00	N
138	20240404	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	57682875	23851	51.95	2445	2445	2350	3120	1680	2400	2418.47	0.51	0	-2214	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	133	83.62	1.26	12	0.43	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
139	20240404	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	56899680	23528	51.25	2445	2445	2350	3120	1680	2400	2418.38	0.51	0	-2172	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	133	83.62	1.26	12	0.43	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
140	20240404	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	35321220	14622	31.85	2445	2445	2350	3120	1680	2400	2415.62	0.51	0	-2209	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	133	83.62	1.26	12	0.27	29.00	1927.00	4475	20230810	-45.81	1988	20231117	21.98	2565	-5.46	20240401	2000	21.25	20240102	4475	-45.81	20230810	1988	21.98	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
141	20240404	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	10	2	0.42	31441815	13024	28.37	2445	2445	2350	3120	1680	2400	2414.14	0.51	0	-1401	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	133	83.10	1.25	12	0.24	29.00	1927.00	4475	20230810	-46.15	1988	20231117	21.23	2565	-6.04	20240401	2000	20.50	20240102	4475	-46.15	20230810	1988	21.23	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
142	20240404	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	31100815	12882	28.06	2445	2445	2350	3120	1680	2400	2414.28	0.51	0	-1372	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	132	82.59	1.24	12	0.23	29.00	1927.00	4475	20230810	-46.48	1988	20231117	20.47	2565	-6.63	20240401	2000	19.75	20240102	4475	-46.48	20230810	1988	20.47	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
143	20240404	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	30462435	12616	27.48	2445	2445	2350	3120	1680	2400	2414.59	0.51	0	-1368	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	132	82.76	1.25	12	0.23	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
144	20240404	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	20	2	0.83	11786205	4857	10.58	2445	2445	2350	3120	1680	2400	2426.64	0.51	0	-1364	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	133	83.45	1.26	12	0.09	29.00	1927.00	4475	20230810	-45.92	1988	20231117	21.73	2565	-5.65	20240401	2000	21.00	20240102	4475	-45.92	20230810	1988	21.73	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
145	20240404	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	45	2	1.88	2445	1	0.00	2445	2445	2445	3120	1680	2400	2445.00	0.51	0	0	2496	2447	2396	2347	2296	2422	2322	6	720	100	1680	5	1	5505000	135	84.31	1.27	12	0.00	29.00	1927.00	4475	20230810	-45.36	1988	20231117	22.99	2565	-4.68	20240401	2000	22.25	20240102	4475	-45.36	20230810	1988	22.99	20231117	0.00	N	458320	100	5 억		27993	N	N	0	N	00	N
146	20240403	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	108669810	45612	53.56	2425	2445	2345	3185	1715	2450	2382.48	0.48	0	1540	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.83	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
147	20240403	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-70	5	-2.86	96025310	40340	47.37	2425	2445	2345	3185	1715	2450	2380.40	0.48	0	1801	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	131	82.07	1.24	12	0.73	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2565	-7.21	20240401	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
148	20240403	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-60	5	-2.45	94421015	39665	46.58	2425	2445	2345	3185	1715	2450	2380.46	0.48	0	2396	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	132	82.41	1.24	12	0.72	29.00	1927.00	4475	20230810	-46.59	1988	20231117	20.22	2565	-6.82	20240401	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
149	20240403	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-60	5	-2.45	89737720	37687	44.25	2425	2445	2345	3185	1715	2450	2381.13	0.48	0	2116	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	132	82.41	1.24	12	0.68	29.00	1927.00	4475	20230810	-46.59	1988	20231117	20.22	2565	-6.82	20240401	2000	19.50	20240102	4475	-46.59	20230810	1988	20.22	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
150	20240403	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-85	5	-3.47	87232090	36633	43.02	2425	2445	2345	3185	1715	2450	2381.24	0.48	0	2738	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	130	81.55	1.23	12	0.67	29.00	1927.00	4475	20230810	-47.15	1988	20231117	18.96	2565	-7.80	20240401	2000	18.25	20240102	4475	-47.15	20230810	1988	18.96	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
151	20240403	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-70	5	-2.86	65820970	27544	32.34	2425	2445	2360	3185	1715	2450	2389.67	0.48	0	1314	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	131	82.07	1.24	12	0.50	29.00	1927.00	4475	20230810	-46.82	1988	20231117	19.72	2565	-7.21	20240401	2000	19.00	20240102	4475	-46.82	20230810	1988	19.72	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
152	20240403	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	49429135	20677	24.28	2425	2445	2360	3185	1715	2450	2390.54	0.48	0	1077	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	132	82.76	1.25	12	0.38	29.00	1927.00	4475	20230810	-46.37	1988	20231117	20.72	2565	-6.43	20240401	2000	20.00	20240102	4475	-46.37	20230810	1988	20.72	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
153	20240403	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.48	0	0	2553	2501	2463	2411	2373	2482	2392	6	735	100	1710	5	1	5505000	135	84.48	1.27	12	0.00	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		26453	N	N	0	N	00	N
154	20240402	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-55	5	-2.20	208326740	85109	118.32	2510	2515	2425	3255	1755	2505	2447.76	0.44	0	2091	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.48	1.27	12	1.55	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
155	20240402	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-55	5	-2.20	207508440	84775	117.86	2510	2515	2425	3255	1755	2505	2447.76	0.44	0	2397	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.48	1.27	12	1.54	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
156	20240402	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-40	5	-1.60	120772975	49290	68.53	2510	2515	2425	3255	1755	2505	2450.25	0.44	0	-810	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	136	85.00	1.28	12	0.90	29.00	1927.00	4475	20230810	-44.92	1988	20231117	23.99	2565	-3.90	20240401	2000	23.25	20240102	4475	-44.92	20230810	1988	23.99	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
157	20240402	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-45	5	-1.80	92594325	37826	52.59	2510	2515	2425	3255	1755	2505	2447.90	0.44	0	-966	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.83	1.28	12	0.69	29.00	1927.00	4475	20230810	-45.03	1988	20231117	23.74	2565	-4.09	20240401	2000	23.00	20240102	4475	-45.03	20230810	1988	23.74	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
158	20240402	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-55	5	-2.20	72525450	29663	41.24	2510	2515	2425	3255	1755	2505	2444.98	0.44	0	-962	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.48	1.27	12	0.54	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
159	20240402	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-55	5	-2.20	63206695	25860	35.95	2510	2515	2425	3255	1755	2505	2444.19	0.44	0	-1569	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.48	1.27	12	0.47	29.00	1927.00	4475	20230810	-45.25	1988	20231117	23.24	2565	-4.48	20240401	2000	22.50	20240102	4475	-45.25	20230810	1988	23.24	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
160	20240402	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-60	5	-2.40	51968390	21271	29.57	2510	2515	2425	3255	1755	2505	2443.16	0.44	0	-1943	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	135	84.31	1.27	12	0.39	29.00	1927.00	4475	20230810	-45.36	1988	20231117	22.99	2565	-4.68	20240401	2000	22.25	20240102	4475	-45.36	20230810	1988	22.99	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
161	20240402	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	2532610	1011	1.41	2510	2510	2505	3255	1755	2505	2505.05	0.44	0	-1000	2601	2552	2516	2467	2431	2535	2450	6	750	100	1750	5	1	5505000	138	86.38	1.30	12	0.02	29.00	1927.00	4475	20230810	-44.02	1988	20231117	26.01	2565	-2.34	20240401	2000	25.25	20240102	4475	-44.02	20230810	1988	26.01	20231117	0.00	N	458320	100	5 억		24362	N	N	0	N	00	N
162	20240401	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-55	5	-2.15	182545850	71929	158.72	2565	2565	2480	3325	1795	2560	2537.86	0.55	0	-5851	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	138	86.38	1.30	12	1.31	29.00	1927.00	4475	20230810	-44.02	1988	20231117	26.01	2565	-2.34	20240401	2000	25.25	20240102	4475	-44.02	20230810	1988	26.01	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
163	20240401	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-55	5	-2.15	177080310	69743	153.90	2565	2565	2480	3325	1795	2560	2539.04	0.55	0	-6142	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	138	86.38	1.30	12	1.27	29.00	1927.00	4475	20230810	-44.02	1988	20231117	26.01	2565	-2.34	20240401	2000	25.25	20240102	4475	-44.02	20230810	1988	26.01	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
164	20240401	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-75	5	-2.93	163287405	64228	141.73	2565	2565	2480	3325	1795	2560	2542.31	0.55	0	-6580	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	137	85.69	1.29	12	1.17	29.00	1927.00	4475	20230810	-44.47	1988	20231117	25.00	2565	-3.12	20240401	2000	24.25	20240102	4475	-44.47	20230810	1988	25.00	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
165	20240401	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-25	5	-0.98	128381670	50295	110.98	2565	2565	2535	3325	1795	2560	2552.57	0.55	0	-8098	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	140	87.41	1.32	12	0.91	29.00	1927.00	4475	20230810	-43.35	1988	20231117	27.52	2565	-1.17	20240401	2000	26.75	20240102	4475	-43.35	20230810	1988	27.52	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
166	20240401	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-10	5	-0.39	95024765	37198	82.08	2565	2565	2545	3325	1795	2560	2554.57	0.55	0	-7916	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	140	87.93	1.32	12	0.68	29.00	1927.00	4475	20230810	-43.02	1988	20231117	28.27	2565	-0.58	20240401	2000	27.50	20240102	4475	-43.02	20230810	1988	28.27	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
167	20240401	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	0	3	0.00	82771850	32401	71.50	2565	2565	2545	3325	1795	2560	2554.61	0.55	0	-7914	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	141	88.28	1.33	12	0.59	29.00	1927.00	4475	20230810	-42.79	1988	20231117	28.77	2565	-0.19	20240401	2000	28.00	20240102	4475	-42.79	20230810	1988	28.77	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
168	20240401	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-10	5	-0.39	52809255	20689	45.65	2565	2565	2545	3325	1795	2560	2552.53	0.55	0	-7798	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	140	87.93	1.32	12	0.38	29.00	1927.00	4475	20230810	-43.02	1988	20231117	28.27	2565	-0.58	20240401	2000	27.50	20240102	4475	-43.02	20230810	1988	28.27	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N
169	20240401	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-5	5	-0.20	28477620	11146	24.60	2565	2565	2545	3325	1795	2560	2554.96	0.55	0	-4232	2586	2572	2546	2532	2506	2580	2540	6	765	100	1790	5	1	5505000	141	88.10	1.33	12	0.20	29.00	1927.00	4475	20230810	-42.91	1988	20231117	28.52	2565	-0.39	20240401	2000	27.75	20240102	4475	-42.91	20230810	1988	28.52	20231117	0.00	N	458320	100	5 억		30213	N	N	0	N	00	N