KissMeData/464440/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	9341085	4305	25.32	2160	2170	2160	2810	1520	2165	2169.82	0.26	-32	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
3	20240430	151412	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	9341085	4305	25.32	2160	2170	2160	2810	1520	2165	2169.82	0.26	-32	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
4	20240430	141418	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	8609805	3968	23.34	2160	2170	2160	2810	1520	2165	2169.81	0.26	-30	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.09	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
5	20240430	131414	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	4421755	2038	11.99	2160	2170	2160	2810	1520	2165	2169.65	0.26	-29	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
6	20240430	121409	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	4421755	2038	11.99	2160	2170	2160	2810	1520	2165	2169.65	0.26	-29	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
7	20240430	111404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	4384950	2021	11.89	2160	2170	2160	2810	1520	2165	2169.69	0.26	-29	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
8	20240430	101405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	5	2	0.23	4307005	1985	11.68	2160	2170	2160	2810	1520	2165	2169.78	0.26	-28	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.05	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
9	20240430	091415	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.26	0	2188	2176	2158	2146	2128	2167	2137	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	11113	N	N	N	N
10	20240429	161354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	36415220	17000	98.57	2170	2170	2140	2805	1515	2160	2142.07	0.25	249	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
11	20240429	151405	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	35834905	16729	97.00	2170	2170	2140	2805	1515	2160	2142.08	0.25	249	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
12	20240429	141309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	22161475	10344	59.98	2170	2170	2140	2805	1515	2160	2142.45	0.25	251	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.24	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
13	20240429	131404	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	19854320	9271	53.75	2170	2170	2140	2805	1515	2160	2141.55	0.25	214	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.21	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
14	20240429	121402	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	19709685	9204	53.37	2170	2170	2140	2805	1515	2160	2141.43	0.25	215	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.21	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
15	20240429	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	19709685	9204	53.37	2170	2170	2140	2805	1515	2160	2141.43	0.25	215	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.21	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
16	20240429	101401	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	19521820	9117	52.86	2170	2170	2140	2805	1515	2160	2141.25	0.25	219	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.21	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
17	20240429	091403	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	238650	110	0.64	2170	2170	2165	2805	1515	2160	2169.55	0.25	0	2180	2170	2155	2145	2130	2175	2150	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10864	N	N	N	N
18	20240426	161356	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	37048225	17247	89.60	2155	2165	2140	2800	1510	2155	2148.10	0.25	41	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.40	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
19	20240426	151358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	36974790	17213	89.43	2155	2165	2140	2800	1510	2155	2148.07	0.25	9	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.40	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
20	20240426	141357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	36972640	17212	89.42	2155	2165	2140	2800	1510	2155	2148.07	0.25	9	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.40	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
21	20240426	131357	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	36946780	17200	89.36	2155	2165	2140	2800	1510	2155	2148.07	0.25	10	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.40	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
22	20240426	121355	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	36680230	17076	88.72	2155	2165	2140	2800	1510	2155	2148.06	0.25	-4	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.40	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
23	20240426	111350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-10	5	-0.46	35451635	16503	85.74	2155	2165	2145	2800	1510	2155	2148.19	0.25	-3	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.25	1.10	12	0.38	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
24	20240426	101354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	20462375	9515	49.43	2155	2165	2150	2800	1510	2155	2150.54	0.25	-3	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.22	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
25	20240426	091358	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	21505	10	0.05	2155	2155	2150	2800	1510	2155	2150.50	0.25	1	2191	2172	2156	2137	2121	2165	2130	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10823	N	N	N	N
26	20240425	161347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	41257025	19248	117.19	2175	2175	2140	2785	1505	2145	2143.44	0.25	-10	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.75	1.10	12	0.45	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
27	20240425	151353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	10	2	0.47	41257025	19248	117.19	2175	2175	2140	2785	1505	2145	2143.44	0.25	-10	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.75	1.10	12	0.45	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
28	20240425	141350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	30451850	14199	86.45	2175	2175	2140	2785	1505	2145	2144.65	0.25	-9	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.33	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
29	20240425	131350	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-5	5	-0.23	30426150	14187	86.38	2175	2175	2140	2785	1505	2145	2144.65	0.25	-7	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	92	-107.00	1.10	12	0.33	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
30	20240425	121346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	11126860	5187	31.58	2175	2175	2145	2785	1505	2145	2145.14	0.25	-6	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
31	20240425	111348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	10911860	5087	30.97	2175	2175	2145	2785	1505	2145	2145.05	0.25	-6	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
32	20240425	101348	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	10802360	5036	30.66	2175	2175	2145	2785	1505	2145	2145.03	0.25	-6	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.25	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
33	20240425	091353	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	10740075	5007	30.49	2175	2175	2145	2785	1505	2145	2145.01	0.25	-6	2171	2157	2151	2137	2131	2155	2135	4	640	100	1500	5	1	4320000	93	-107.50	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10833	N	N	N	N
34	20240424	161328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	35328055	16424	617.91	2155	2165	2145	2810	1520	2165	2151.00	0.25	-11	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.38	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
35	20240424	151345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	-20	5	-0.92	35087265	16312	613.69	2155	2165	2145	2810	1520	2165	2151.01	0.25	-9	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-107.25	1.10	12	0.38	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
36	20240424	141346	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-15	5	-0.69	24312920	11289	424.72	2155	2165	2145	2810	1520	2165	2153.68	0.25	-7	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.26	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
37	20240424	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	24224970	11248	423.18	2155	2165	2145	2810	1520	2165	2153.71	0.25	-7	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.26	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
38	20240424	121344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	24201350	11237	422.76	2155	2165	2150	2810	1520	2165	2153.72	0.25	-7	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.26	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
39	20240424	111342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	24173340	11224	422.27	2155	2165	2150	2810	1520	2165	2153.72	0.25	-5	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.26	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
40	20240424	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-5	5	-0.23	18224280	8457	318.17	2155	2165	2150	2810	1520	2165	2154.93	0.25	-5	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.20	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
41	20240424	091344	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-10	5	-0.46	11435165	5301	199.44	2155	2165	2155	2810	1520	2165	2157.17	0.25	-4	2195	2180	2165	2150	2135	2187	2157	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10844	N	N	N	N
42	20240423	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	5732050	2658	20.87	2150	2180	2150	2805	1515	2160	2156.53	0.25	13	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
43	20240423	151338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	5721225	2653	20.83	2150	2180	2150	2805	1515	2160	2156.51	0.25	13	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
44	20240423	141336	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	5024205	2331	18.30	2150	2180	2150	2805	1515	2160	2155.39	0.25	15	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
45	20240423	131335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	4795380	2225	17.47	2150	2180	2150	2805	1515	2160	2155.23	0.25	5	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
46	20240423	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	386205	179	1.41	2150	2180	2150	2805	1515	2160	2157.57	0.25	-4	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
47	20240423	111335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	386205	179	1.41	2150	2180	2150	2805	1515	2160	2157.57	0.25	-4	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
48	20240423	101332	57	100.00	KOSDAQ	금융	N	N	N	N	N	2170	10	2	0.46	127530	59	0.46	2150	2180	2150	2805	1515	2160	2161.53	0.25	-12	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
49	20240423	091335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	15	2	0.69	64840	30	0.24	2150	2180	2150	2805	1515	2160	2161.33	0.25	-10	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억	10831	N	N	N	N
50	20240422	161329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	27436805	12735	154.70	2155	2160	2150	2805	1515	2160	2154.44	0.25	11	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.29	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
51	20240422	151327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	27434645	12734	154.69	2155	2160	2150	2805	1515	2160	2154.44	0.25	11	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.29	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
52	20240422	141329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	11696790	5431	65.97	2155	2160	2150	2805	1515	2160	2153.71	0.25	14	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
53	20240422	131324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	11696790	5431	65.97	2155	2160	2150	2805	1515	2160	2153.71	0.25	14	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
54	20240422	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	5675925	2637	32.03	2155	2160	2150	2805	1515	2160	2152.42	0.25	0	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
55	20240422	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	4704090	2187	26.57	2155	2160	2150	2805	1515	2160	2150.93	0.25	0	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
56	20240422	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	4458180	2073	25.18	2155	2160	2150	2805	1515	2160	2150.59	0.25	0	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
57	20240422	091327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.25	0	2186	2172	2161	2147	2136	2167	2142	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10820	N	N	N	N
58	20240419	161224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	17730500	8232	1409.59	2175	2175	2150	2825	1525	2175	2153.85	0.25	-8	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.19	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
59	20240419	151233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	17259610	8014	1372.26	2175	2175	2150	2825	1525	2175	2153.68	0.25	-7	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.19	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
60	20240419	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-15	5	-0.69	16177765	7512	1286.30	2175	2175	2150	2825	1525	2175	2153.59	0.25	-6	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.17	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
61	20240419	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	15700375	7291	1248.46	2175	2175	2150	2825	1525	2175	2153.39	0.25	-4	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	94	-108.25	1.11	12	0.17	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
62	20240419	121219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	-10	5	-0.46	15674400	7279	1246.40	2175	2175	2150	2825	1525	2175	2153.37	0.25	-3	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	94	-108.25	1.11	12	0.17	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
63	20240419	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	491080	226	38.70	2175	2175	2170	2825	1525	2175	2172.92	0.25	-2	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
64	20240419	101228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	282750	130	22.26	2175	2175	2175	2825	1525	2175	2175.00	0.25	-2	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
65	20240419	091220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	0	3	0.00	108750	50	8.56	2175	2175	2175	2825	1525	2175	2175.00	0.25	-1	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억	10828	N	N	N	N
66	20240418	161220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2175	-5	5	-0.23	1268210	584	2.37	2170	2185	2160	2830	1530	2180	2171.59	0.25	-105	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
67	20240418	151218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	-20	5	-0.92	1261695	581	2.36	2170	2185	2160	2830	1530	2180	2171.59	0.25	-103	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
68	20240418	141226	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	950355	437	1.78	2170	2185	2160	2830	1530	2180	2174.73	0.25	-101	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
69	20240418	131215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	950355	437	1.78	2170	2185	2160	2830	1530	2180	2174.73	0.25	-101	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
70	20240418	121218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	950355	437	1.78	2170	2185	2160	2830	1530	2180	2174.73	0.25	-101	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
71	20240418	111223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	950355	437	1.78	2170	2185	2160	2830	1530	2180	2174.73	0.25	-101	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
72	20240418	101219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	296355	137	0.56	2170	2185	2160	2830	1530	2180	2163.18	0.25	-32	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
73	20240418	091215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2185	5	2	0.23	71645	33	0.13	2170	2185	2170	2830	1530	2180	2171.06	0.25	-30	2200	2190	2170	2160	2140	2195	2165	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2220	-1.58	20240313	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억	10933	N	N	N	N
74	20240417	161206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2180	20	2	0.93	53230265	24592	290.58	2150	2180	2150	2805	1515	2160	2164.54	0.25	122	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-109.00	1.12	12	0.57	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
75	20240417	151224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	51700180	23882	282.19	2150	2180	2150	2805	1515	2160	2164.82	0.25	121	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.55	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
76	20240417	141224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	51695855	23880	282.17	2150	2180	2150	2805	1515	2160	2164.82	0.25	121	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.55	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
77	20240417	131223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	25659025	11850	140.02	2150	2180	2150	2805	1515	2160	2165.32	0.25	91	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.27	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
78	20240417	121222	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	19274390	8908	105.26	2150	2170	2150	2805	1515	2160	2163.72	0.25	0	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.21	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
79	20240417	111229	57	100.00	KOSDAQ	금융	N	N	N	N	N	2165	5	2	0.23	18607570	8600	101.62	2150	2170	2150	2805	1515	2160	2163.67	0.25	0	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.20	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
80	20240417	101216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	1831810	852	10.07	2150	2160	2150	2805	1515	2160	2150.01	0.25	0	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
81	20240417	091212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.25	0	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10811	N	N	N	N
82	20240416	161219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	18245740	8463	49.50	2155	2160	2150	2800	1510	2155	2155.94	0.24	336	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.20	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
83	20240416	151216	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	14731485	6836	39.98	2155	2160	2150	2800	1510	2155	2154.99	0.24	337	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.16	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
84	20240416	141218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	14729325	6835	39.98	2155	2160	2150	2800	1510	2155	2154.99	0.24	337	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.16	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
85	20240416	131212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	12516140	5808	33.97	2155	2160	2150	2800	1510	2155	2154.98	0.24	338	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-107.50	1.10	12	0.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
86	20240416	121217	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	11456040	5316	31.09	2155	2160	2155	2800	1510	2155	2155.01	0.24	338	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
87	20240416	111211	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	11456040	5316	31.09	2155	2160	2155	2800	1510	2155	2155.01	0.24	338	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
88	20240416	101202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	6161155	2859	16.72	2155	2160	2155	2800	1510	2155	2155.00	0.24	338	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.07	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
89	20240416	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	5	2	0.23	2885550	1339	7.83	2155	2160	2155	2800	1510	2155	2155.00	0.24	338	2168	2161	2153	2146	2138	2165	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억	10475	N	N	N	N
90	20240415	161201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	36839640	17097	47.98	2145	2160	2145	2805	1515	2160	2154.74	0.24	52	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.40	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
91	20240415	151206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	36335355	16863	47.32	2145	2160	2145	2805	1515	2160	2154.74	0.24	75	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
92	20240415	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	36153915	16779	47.09	2145	2160	2145	2805	1515	2160	2154.71	0.24	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.39	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
93	20240415	131144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	36097755	16753	47.01	2145	2160	2145	2805	1515	2160	2154.70	0.24	-2	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.39	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
94	20240415	121203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-10	5	-0.46	36097755	16753	47.01	2145	2160	2145	2805	1515	2160	2154.70	0.24	-2	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.39	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
95	20240415	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	33102680	15366	43.12	2145	2160	2145	2805	1515	2160	2154.28	0.24	-3	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.36	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
96	20240415	101155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	-5	5	-0.23	32563930	15116	42.42	2145	2160	2145	2805	1515	2160	2154.27	0.24	-3	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.35	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
97	20240415	091203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.24	0	2176	2167	2151	2142	2126	2172	2147	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
98	20240412	161152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	76399550	35634	205.83	2145	2160	2135	2780	1500	2140	2144.01	0.24	5555	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.82	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
99	20240412	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	20	2	0.93	76399550	35634	205.83	2145	2160	2135	2780	1500	2140	2144.01	0.24	5555	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	93	-108.00	1.11	12	0.82	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
100	20240412	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	55922845	26083	150.66	2145	2145	2135	2780	1500	2140	2144.03	0.24	8	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.60	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
101	20240412	131142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	45691195	21313	123.11	2145	2145	2135	2780	1500	2140	2143.82	0.24	8	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.49	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
102	20240412	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	45691195	21313	123.11	2145	2145	2135	2780	1500	2140	2143.82	0.24	8	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.49	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
103	20240412	111147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	8694605	4063	23.47	2145	2145	2135	2780	1500	2140	2139.95	0.24	8	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.09	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
104	20240412	101150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	119675	56	0.32	2145	2145	2135	2780	1500	2140	2137.05	0.24	8	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
105	20240412	091150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	8580	4	0.02	2145	2145	2145	2780	1500	2140	2145.00	0.24	4	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
106	20240411	161145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	36973300	17312	170.36	2140	2140	2125	2775	1495	2135	2135.70	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.40	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
107	20240411	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36947670	17300	170.24	2140	2140	2125	2775	1495	2135	2135.70	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.40	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
108	20240411	141146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36947670	17300	170.24	2140	2140	2125	2775	1495	2135	2135.70	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.40	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
109	20240411	131132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36075140	16891	166.22	2140	2140	2125	2775	1495	2135	2135.76	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.39	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
110	20240411	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	36075140	16891	166.22	2140	2140	2125	2775	1495	2135	2135.76	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.39	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
111	20240411	111137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	33086510	15490	152.43	2140	2140	2125	2775	1495	2135	2135.99	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.36	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
112	20240411	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	29068440	13608	133.91	2140	2140	2125	2775	1495	2135	2136.13	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.31	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
113	20240411	091142	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	128400	60	0.59	2140	2140	2140	2775	1495	2135	2140.00	0.24	0	2141	2137	2136	2132	2131	2137	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10417	N	N	N	N
114	20240409	161125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	21741450	10162	96.29	2135	2140	2135	2765	1495	2130	2139.49	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.24	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
115	20240409	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	21634700	10112	95.81	2135	2140	2135	2765	1495	2130	2139.51	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.23	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
116	20240409	141134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	21568365	10081	95.52	2135	2140	2135	2765	1495	2130	2139.51	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.23	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
117	20240409	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	21568365	10081	95.52	2135	2140	2135	2765	1495	2130	2139.51	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.23	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
118	20240409	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	18251365	8531	80.83	2135	2140	2135	2765	1495	2130	2139.42	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.20	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
119	20240409	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2135080	1000	9.48	2135	2140	2135	2765	1495	2130	2135.08	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-106.75	1.09	12	0.02	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
120	20240409	101122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	2113730	990	9.38	2135	2140	2135	2765	1495	2130	2135.08	0.24	-1	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-107.00	1.10	12	0.02	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
121	20240409	091145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.24	0	2146	2137	2131	2122	2116	2142	2127	4	635	100	1490	5	1	4320000	92	-106.50	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10418	N	N	N	N
122	20240408	161122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	22511045	10554	88.24	2125	2140	2125	2780	1500	2140	2132.94	0.24	-5	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.24	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
123	20240408	151131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	21448175	10055	84.06	2125	2140	2125	2780	1500	2140	2133.09	0.24	-5	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.23	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
124	20240408	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	18109035	8491	70.99	2125	2140	2125	2780	1500	2140	2132.73	0.24	-4	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.20	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
125	20240408	131123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	17797320	8345	69.77	2125	2135	2125	2780	1500	2140	2132.69	0.24	-4	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.19	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
126	20240408	121132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	4876300	2293	19.17	2125	2135	2125	2780	1500	2140	2126.60	0.24	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.05	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
127	20240408	111132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	2907050	1368	11.44	2125	2135	2125	2780	1500	2140	2125.04	0.24	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
128	20240408	101117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-10	5	-0.47	2896400	1363	11.40	2125	2135	2125	2780	1500	2140	2125.02	0.24	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
129	20240408	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.24	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10423	N	N	N	N
130	20240405	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	25539545	11961	5387.84	2135	2140	2130	2780	1500	2140	2135.23	0.24	-19	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.28	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
131	20240405	151122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	23346140	10936	4926.13	2135	2140	2130	2780	1500	2140	2134.80	0.24	-10	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.25	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
132	20240405	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	20045430	9390	4229.73	2135	2140	2130	2780	1500	2140	2134.76	0.24	-8	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.22	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
133	20240405	131114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	11624025	5445	2452.70	2135	2140	2130	2780	1500	2140	2134.81	0.24	-7	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.13	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
134	20240405	121117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	8773440	4109	1850.90	2135	2140	2135	2780	1500	2140	2135.18	0.24	-7	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.10	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
135	20240405	111129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	7234105	3388	1526.13	2135	2140	2135	2780	1500	2140	2135.21	0.24	-7	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.08	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
136	20240405	100946	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	3143445	1472	663.06	2135	2140	2135	2780	1500	2140	2135.49	0.24	-7	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
137	20240405	091106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.24	0	2153	2146	2143	2136	2133	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10442	N	N	N	N
138	20240404	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	475140	222	19.32	2150	2150	2140	2780	1500	2140	2140.27	0.24	-5	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
139	20240404	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	475140	222	19.32	2150	2150	2140	2780	1500	2140	2140.27	0.24	-5	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.01	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
140	20240404	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	363860	170	14.80	2150	2150	2140	2780	1500	2140	2140.35	0.24	-3	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
141	20240404	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	128460	60	5.22	2150	2150	2140	2780	1500	2140	2141.00	0.24	-3	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
142	20240404	121100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	107010	50	4.35	2150	2150	2140	2780	1500	2140	2140.20	0.24	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
143	20240404	111103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	29970	14	1.22	2150	2150	2140	2780	1500	2140	2140.71	0.24	-1	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
144	20240404	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	10	2	0.47	2150	1	0.09	2150	2150	2150	2780	1500	2140	2150.00	0.24	-1	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
145	20240404	091102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.24	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10447	N	N	N	N
146	20240403	161100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2457990	1149	24.22	2130	2140	2130	2775	1495	2135	2139.24	0.24	-66	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.03	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
147	20240403	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2455850	1148	24.20	2130	2140	2130	2775	1495	2135	2139.24	0.24	-66	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
148	20240403	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	309445	145	3.06	2130	2140	2130	2775	1495	2135	2134.10	0.24	-61	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
149	20240403	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	245245	115	2.42	2130	2140	2130	2775	1495	2135	2132.57	0.24	-61	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
150	20240403	121049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	125685	59	1.24	2130	2140	2130	2775	1495	2135	2130.25	0.24	-58	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
151	20240403	111056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	125685	59	1.24	2130	2140	2130	2775	1495	2135	2130.25	0.24	-58	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
152	20240403	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	125685	59	1.24	2130	2140	2130	2775	1495	2135	2130.25	0.24	-58	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
153	20240403	091056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.24	0	2145	2140	2135	2130	2125	2140	2130	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10513	N	N	N	N
154	20240402	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	10128405	4744	183.59	2135	2140	2130	2775	1495	2135	2134.99	0.24	-33	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.11	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
155	20240402	151049	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	3706335	1736	67.18	2135	2140	2130	2775	1495	2135	2134.99	0.24	-31	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.04	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
156	20240402	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	2702895	1266	48.99	2135	2140	2130	2775	1495	2135	2134.99	0.24	-29	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
157	20240402	131034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	2702895	1266	48.99	2135	2140	2130	2775	1495	2135	2134.99	0.24	-29	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.50	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.40	1951	20231123	9.17	2220	-4.05	20240313	2040	4.41	20240102	2745	-22.40	20231113	1951	9.17	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
158	20240402	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2683725	1257	48.65	2135	2140	2135	2775	1495	2135	2135.02	0.24	-29	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
159	20240402	111035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2636755	1235	47.79	2135	2140	2135	2775	1495	2135	2135.02	0.24	-27	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.03	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
160	20240402	101039	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	5	2	0.23	2418985	1133	43.85	2135	2140	2135	2775	1495	2135	2135.03	0.24	-27	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.03	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
161	20240402	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.24	0	2158	2146	2138	2126	2118	2152	2132	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.00	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10546	N	N	N	N
162	20240401	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	-5	5	-0.23	5529885	2584	16.75	2130	2150	2130	2780	1500	2140	2140.05	0.25	-161	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	92	-106.75	1.09	12	0.06	-20.00	1951.00	2745	20231113	-22.22	1951	20231123	9.43	2220	-3.83	20240313	2040	4.66	20240102	2745	-22.22	20231113	1951	9.43	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
163	20240401	151040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	5525615	2582	16.74	2130	2150	2130	2780	1500	2140	2140.05	0.25	-159	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.06	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
164	20240401	141032	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4656825	2176	14.11	2130	2150	2130	2780	1500	2140	2140.09	0.25	-159	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.05	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
165	20240401	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	4147505	1938	12.56	2130	2150	2130	2780	1500	2140	2140.10	0.25	-159	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.04	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
166	20240401	121035	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	4072530	1903	12.34	2130	2150	2130	2780	1500	2140	2140.06	0.25	-158	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.04	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
167	20240401	111034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	3593170	1679	10.89	2130	2150	2130	2780	1500	2140	2140.07	0.25	-158	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.04	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
168	20240401	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	5	2	0.23	3591025	1678	10.88	2130	2150	2130	2780	1500	2140	2140.06	0.25	-158	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	93	-107.25	1.10	12	0.04	-20.00	1951.00	2745	20231113	-21.86	1951	20231123	9.94	2220	-3.38	20240313	2040	5.15	20240102	2745	-21.86	20231113	1951	9.94	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N
169	20240401	091030	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.25	0	2156	2147	2131	2122	2106	2152	2127	4	640	100	1490	5	1	4320000	92	-107.00	1.10	12	0.00	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.08	N	464440	100	4 억	10707	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History