KissMeData/422040/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	161323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	15384840	7144	34.49	2155	2160	2150	2800	1510	2155	2153.53	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.10	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
3	20240430	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	15363290	7134	34.44	2155	2160	2150	2800	1510	2155	2153.53	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.10	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
4	20240430	141342	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	15363290	7134	34.44	2155	2160	2150	2800	1510	2155	2153.53	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.10	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
5	20240430	131338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	-5	5	-0.23	15363290	7134	34.44	2155	2160	2150	2800	1510	2155	2153.53	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.10	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
6	20240430	121333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	10826790	5024	24.25	2155	2160	2155	2800	1510	2155	2155.01	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.07	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
7	20240430	111328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	9505775	4411	21.29	2155	2160	2155	2800	1510	2155	2155.02	0.03	-5	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.06	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
8	20240430	101330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	6557735	3043	14.69	2155	2160	2155	2800	1510	2155	2155.02	0.03	-5	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.04	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
9	20240430	091340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.03	0	2178	2166	2153	2141	2128	2160	2135	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2385	N	N	N	N
10	20240429	161319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	44549305	20715	136.63	2160	2165	2140	2795	1505	2150	2150.58	0.03	-121	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.29	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
11	20240429	151329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	44547150	20714	136.63	2160	2165	2140	2795	1505	2150	2150.58	0.03	-121	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	153	33.44	1.11	12	0.29	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
12	20240429	141239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	-10	5	-0.47	44427290	20658	136.26	2160	2165	2140	2795	1505	2150	2150.61	0.03	-117	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	153	33.44	1.11	12	0.29	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
13	20240429	131328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	28060370	13028	85.93	2160	2165	2150	2795	1505	2150	2153.85	0.03	-110	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.18	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
14	20240429	121327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2155	5	2	0.23	1706295	790	5.21	2160	2165	2155	2795	1505	2150	2159.87	0.03	-108	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	154	33.67	1.12	12	0.01	64.00	1920.00	2235	20230607	-3.58	2015	20231114	6.95	2190	-1.60	20240221	2075	3.86	20240108	2235	-3.58	20230607	2015	6.95	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
15	20240429	111255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	1652420	765	5.05	2160	2165	2160	2795	1505	2150	2160.03	0.03	-108	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	155	33.75	1.12	12	0.01	64.00	1920.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
16	20240429	101326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2160	10	2	0.47	1367300	633	4.18	2160	2165	2160	2795	1505	2150	2160.03	0.03	-121	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	155	33.75	1.12	12	0.01	64.00	1920.00	2235	20230607	-3.36	2015	20231114	7.20	2190	-1.37	20240221	2075	4.10	20240108	2235	-3.36	20230607	2015	7.20	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
17	20240429	091328	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	2153	2151	2148	2146	2143	2152	2147	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230502	0.06	N	422040	100	7 억	2489	N	N	N	N
18	20240426	161321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	32562300	15161	77.45	2145	2150	2145	2785	1505	2145	2147.77	0.03	1230	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.21	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
19	20240426	151324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	32497800	15131	77.30	2145	2150	2145	2785	1505	2145	2147.76	0.03	1200	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.21	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
20	20240426	141322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	31461500	14649	74.84	2145	2150	2145	2785	1505	2145	2147.69	0.03	929	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.20	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
21	20240426	131322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	18770800	8744	44.67	2145	2150	2145	2785	1505	2145	2146.71	0.03	823	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.12	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
22	20240426	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	18298055	8524	43.55	2145	2150	2145	2785	1505	2145	2146.65	0.03	656	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.12	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
23	20240426	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	17476755	8142	41.60	2145	2150	2145	2785	1505	2145	2146.49	0.03	474	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.11	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
24	20240426	101319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	5	2	0.23	14697505	6847	34.98	2145	2150	2145	2785	1505	2145	2146.56	0.03	429	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.59	1.12	12	0.10	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
25	20240426	091323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	0	3	0.00	3665805	1709	8.73	2145	2145	2145	2785	1505	2145	2145.00	0.03	284	2161	2152	2136	2127	2111	2157	2132	7	640	100	1580	5	1	7160000	154	33.52	1.12	12	0.02	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230426	0.06	N	422040	100	7 억	2040	N	N	N	N
26	20240425	161313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2145	25	2	1.18	41763365	19574	256.24	2135	2145	2120	2755	1485	2120	2133.61	0.03	2140	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	154	33.52	1.12	12	0.27	64.00	1920.00	2235	20230607	-4.03	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2235	-4.03	20230607	2015	6.45	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
27	20240425	151319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	39618365	18574	243.15	2135	2145	2120	2755	1485	2120	2133.00	0.03	2140	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	153	33.44	1.11	12	0.26	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
28	20240425	141315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	23915620	11245	147.21	2135	2145	2120	2755	1485	2120	2126.78	0.03	1075	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.16	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
29	20240425	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	20634515	9708	127.08	2135	2145	2120	2755	1485	2120	2125.52	0.03	181	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.14	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
30	20240425	121311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	18717515	8808	115.30	2135	2145	2120	2755	1485	2120	2125.06	0.03	181	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.12	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
31	20240425	111314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	16347125	7693	100.71	2135	2145	2120	2755	1485	2120	2124.94	0.03	150	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	152	33.20	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
32	20240425	101314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	5	2	0.24	14434620	6793	88.93	2135	2145	2120	2755	1485	2120	2124.93	0.03	149	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	152	33.20	1.11	12	0.09	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
33	20240425	091318	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	15	2	0.71	213500	100	1.31	2135	2135	2135	2755	1485	2120	2135.00	0.03	0	2136	2127	2121	2112	2106	2132	2117	7	635	100	1560	5	1	7160000	153	33.36	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230425	0.06	N	422040	100	7 억	1830	N	N	N	N
34	20240424	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16218465	7639	151.75	2115	2130	2115	2765	1495	2130	2123.11	0.03	1925	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
35	20240424	151311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16218465	7639	151.75	2115	2130	2115	2765	1495	2130	2123.11	0.03	1925	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
36	20240424	141312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	14136490	6659	132.28	2115	2130	2115	2765	1495	2130	2122.91	0.03	1661	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.09	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
37	20240424	131315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	11283035	5316	105.60	2115	2130	2115	2765	1495	2130	2122.47	0.03	1331	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.07	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
38	20240424	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	9452110	4455	88.50	2115	2130	2115	2765	1495	2130	2121.69	0.03	994	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.06	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
39	20240424	111307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	7573980	3572	70.96	2115	2130	2115	2765	1495	2130	2120.38	0.03	647	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.05	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
40	20240424	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5039225	2380	47.28	2115	2130	2115	2765	1495	2130	2117.32	0.03	296	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
41	20240424	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	105750	50	0.99	2115	2115	2115	2765	1495	2130	2115.00	0.03	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230424	0.06	N	422040	100	7 억	1849	N	N	N	N
42	20240423	161232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	10666255	5034	33.78	2120	2130	2115	2755	1485	2120	2118.84	0.03	1536	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.07	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
43	20240423	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	10659875	5031	33.76	2120	2130	2115	2755	1485	2120	2118.84	0.03	1536	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.07	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
44	20240423	141302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	10649225	5026	33.72	2120	2120	2115	2755	1485	2120	2118.83	0.03	1531	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.07	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
45	20240423	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6701785	3164	21.23	2120	2120	2115	2755	1485	2120	2118.14	0.03	1369	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
46	20240423	121259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	6086985	2874	19.28	2120	2120	2115	2755	1485	2120	2117.95	0.03	1079	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
47	20240423	111301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	5383145	2542	17.06	2120	2120	2115	2755	1485	2120	2117.68	0.03	747	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
48	20240423	101258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	4683545	2212	14.84	2120	2120	2115	2755	1485	2120	2117.33	0.03	417	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.03	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
49	20240423	091301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	178080	84	0.56	2120	2120	2120	2755	1485	2120	2120.00	0.03	84	2123	2121	2118	2116	2113	2122	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1845	N	N	N	N
50	20240422	161255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	31571255	14904	150.53	2120	2120	2115	2775	1495	2135	2118.31	0.03	2103	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
51	20240422	151253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	31477975	14860	150.09	2120	2120	2115	2775	1495	2135	2118.30	0.03	2060	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.21	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
52	20240422	141255	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	30702055	14494	146.39	2120	2120	2115	2775	1495	2135	2118.26	0.03	1694	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.20	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
53	20240422	131251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	29701415	14022	141.62	2120	2120	2115	2775	1495	2135	2118.20	0.03	1365	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.20	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
54	20240422	121250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	28365815	13392	135.26	2120	2120	2115	2775	1495	2135	2118.12	0.03	1035	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.19	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
55	20240422	111253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	27668335	13063	131.94	2120	2120	2115	2775	1495	2135	2118.07	0.03	706	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.18	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
56	20240422	101253	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	16351435	7713	77.90	2120	2120	2115	2775	1495	2135	2119.98	0.03	372	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
57	20240422	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-15	5	-0.70	15141040	7142	72.13	2120	2120	2120	2775	1495	2135	2120.00	0.03	42	2155	2145	2130	2120	2105	2150	2125	7	640	100	1570	5	1	7160000	152	33.12	1.10	12	0.10	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230424	0.06	N	422040	100	7 억	1803	N	N	N	N
58	20240419	161153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	21037520	9901	134.12	2115	2140	2115	2765	1495	2130	2124.79	0.03	2049	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	153	33.36	1.11	12	0.14	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
59	20240419	151201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	20728015	9756	132.16	2115	2140	2115	2765	1495	2130	2124.64	0.03	1904	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	153	33.36	1.11	12	0.14	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
60	20240419	141153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	18067295	8510	115.28	2115	2130	2115	2765	1495	2130	2123.07	0.03	766	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.12	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
61	20240419	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	17206575	8104	109.78	2115	2130	2115	2765	1495	2130	2123.22	0.03	360	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
62	20240419	121148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	16597070	7817	105.89	2115	2130	2115	2765	1495	2130	2123.20	0.03	185	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
63	20240419	111205	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	5664980	2668	36.14	2115	2130	2115	2765	1495	2130	2123.31	0.03	0	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
64	20240419	101157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1908030	900	12.19	2115	2130	2115	2765	1495	2130	2120.03	0.03	0	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
65	20240419	091149	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	1076580	509	6.90	2115	2120	2115	2765	1495	2130	2115.09	0.03	0	2136	2132	2126	2122	2116	2135	2125	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.01	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230419	0.06	N	422040	100	7 억	1829	N	N	N	N
66	20240418	161150	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	15655760	7382	3672.64	2130	2130	2120	2765	1495	2130	2120.80	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.10	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
67	20240418	151148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	15653630	7381	3672.14	2130	2130	2120	2765	1495	2130	2120.80	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.10	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
68	20240418	141156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	14338560	6761	3363.68	2130	2130	2120	2765	1495	2130	2120.78	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
69	20240418	131145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	12523840	5905	2937.81	2130	2130	2120	2765	1495	2130	2120.89	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.08	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
70	20240418	121147	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	11188240	5275	2624.38	2130	2130	2120	2765	1495	2130	2120.99	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.07	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
71	20240418	111153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	9837795	4638	2307.46	2130	2130	2120	2765	1495	2130	2121.13	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
72	20240418	101148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	8506435	4010	1995.02	2130	2130	2120	2765	1495	2130	2121.31	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.06	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
73	20240418	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	0.03	0	2156	2142	2136	2122	2116	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230418	0.06	N	422040	100	7 억	1829	N	N	N	N
74	20240417	161135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	428350	201	6.86	2150	2150	2130	2795	1505	2150	2131.09	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
75	20240417	151154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	428350	201	6.86	2150	2150	2130	2795	1505	2150	2131.09	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
76	20240417	141151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	428350	201	6.86	2150	2150	2130	2795	1505	2150	2131.09	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
77	20240417	131152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	23650	11	0.38	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
78	20240417	121152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	23650	11	0.38	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
79	20240417	111157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	23650	11	0.38	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
80	20240417	101146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	23650	11	0.38	2150	2150	2150	2795	1505	2150	2150.00	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
81	20240417	091141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.03	0	2170	2160	2140	2130	2110	2165	2135	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	1829	N	N	N	N
82	20240416	161148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6296695	2932	11.30	2120	2150	2120	2795	1505	2150	2147.58	0.03	-220	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.04	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
83	20240416	151145	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6296695	2932	11.30	2120	2150	2120	2795	1505	2150	2147.58	0.03	-220	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.04	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
84	20240416	141148	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	6296695	2932	11.30	2120	2150	2120	2795	1505	2150	2147.58	0.03	-220	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.04	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
85	20240416	131143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	541195	255	0.98	2120	2150	2120	2795	1505	2150	2122.33	0.03	-3	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
86	20240416	121146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	541195	255	0.98	2120	2150	2120	2795	1505	2150	2122.33	0.03	-3	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
87	20240416	111141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-20	5	-0.93	517610	244	0.94	2120	2150	2120	2795	1505	2150	2121.35	0.03	-2	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
88	20240416	101133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	0	3	0.00	515480	243	0.94	2120	2150	2120	2795	1505	2150	2121.32	0.03	-2	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	154	33.59	1.12	12	0.00	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
89	20240416	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-30	5	-1.40	491840	232	0.89	2120	2120	2120	2795	1505	2150	2120.00	0.03	0	2173	2161	2143	2131	2113	2167	2137	7	645	100	1590	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230417	0.06	N	422040	100	7 억	2049	N	N	N	N
90	20240415	161131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	55502370	25941	151.67	2130	2155	2125	2775	1495	2135	2139.56	0.03	17543	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	154	33.59	1.12	12	0.36	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
91	20240415	151137	57	100.00	KOSDAQ	금융	N	N	N	N	N	2150	15	2	0.70	55498090	25939	151.65	2130	2155	2125	2775	1495	2135	2139.56	0.03	17542	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	154	33.59	1.12	12	0.36	64.00	1920.00	2235	20230607	-3.80	2015	20231114	6.70	2190	-1.83	20240221	2075	3.61	20240108	2235	-3.80	20230607	2015	6.70	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
92	20240415	141129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	13541140	6356	37.16	2130	2140	2125	2775	1495	2135	2130.45	0.03	-2	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.28	1.11	12	0.09	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
93	20240415	131115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	11702915	5495	32.13	2130	2140	2125	2775	1495	2135	2129.74	0.03	-4	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.36	1.11	12	0.08	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
94	20240415	121133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2837425	1329	7.77	2130	2140	2130	2775	1495	2135	2135.01	0.03	-3	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.36	1.11	12	0.02	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
95	20240415	111133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2837425	1329	7.77	2130	2140	2130	2775	1495	2135	2135.01	0.03	-3	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.36	1.11	12	0.02	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
96	20240415	101125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	2837425	1329	7.77	2130	2140	2130	2775	1495	2135	2135.01	0.03	-3	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.36	1.11	12	0.02	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
97	20240415	091134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	1127270	528	3.09	2130	2135	2130	2775	1495	2135	2134.98	0.03	-2	2148	2141	2128	2121	2108	2145	2125	7	640	100	1570	5	1	7160000	153	33.36	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230417	0.06	N	422040	100	7 억	2050	N	N	N	N
98	20240412	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	25	2	1.18	36287740	17104	141.04	2125	2135	2115	2740	1480	2110	2121.59	0.04	88	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	153	33.36	1.11	12	0.24	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
99	20240412	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	20	2	0.95	35782925	16867	139.09	2125	2135	2115	2740	1480	2110	2121.48	0.04	-112	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	153	33.28	1.11	12	0.24	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
100	20240412	141124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	27799300	13108	108.09	2125	2135	2115	2740	1480	2110	2120.79	0.04	-579	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.18	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
101	20240412	131113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	22805740	10747	88.62	2125	2135	2115	2740	1480	2110	2122.06	0.04	-579	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.15	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
102	20240412	121118	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	21141225	9960	82.13	2125	2135	2115	2740	1480	2110	2122.61	0.04	-579	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.14	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
103	20240412	111119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	19533825	9200	75.86	2125	2135	2115	2740	1480	2110	2123.24	0.04	-579	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.13	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
104	20240412	101120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	7341560	3440	28.37	2125	2135	2115	2740	1480	2110	2134.17	0.04	-579	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	152	33.12	1.10	12	0.05	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
105	20240412	091121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.04	0	2140	2125	2115	2100	2090	2132	2107	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230412	0.06	N	422040	100	7 억	2846	N	N	N	N
106	20240411	161116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	25575955	12127	75.26	2105	2130	2105	2745	1485	2115	2109.01	0.04	-32	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.17	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
107	20240411	151119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	25470455	12077	74.95	2105	2130	2105	2745	1485	2115	2109.01	0.04	-32	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.17	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
108	20240411	141117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	22910245	10862	67.41	2105	2130	2105	2745	1485	2115	2109.21	0.04	-28	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.89	1.10	12	0.15	64.00	1920.00	2235	20230607	-5.82	2015	20231114	4.47	2190	-3.88	20240221	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
109	20240411	131103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-10	5	-0.47	19897980	9431	58.53	2105	2130	2105	2745	1485	2115	2109.85	0.04	-28	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.89	1.10	12	0.13	64.00	1920.00	2235	20230607	-5.82	2015	20231114	4.47	2190	-3.88	20240221	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
110	20240411	121119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	12731840	6034	37.45	2105	2130	2105	2745	1485	2115	2110.02	0.04	-28	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.08	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
111	20240411	111108	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	6701460	3176	19.71	2105	2130	2105	2745	1485	2115	2110.03	0.04	-28	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
112	20240411	101114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	1101520	522	3.24	2105	2130	2105	2745	1485	2115	2110.19	0.04	-28	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.01	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
113	20240411	091114	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.04	0	2145	2130	2120	2105	2095	2125	2100	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230411	0.06	N	422040	100	7 억	2878	N	N	N	N
114	20240409	161057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	34012960	16113	72.39	2120	2135	2110	2745	1485	2115	2110.90	0.03	822	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.23	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
115	20240409	151101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	33466460	15854	71.23	2120	2135	2110	2745	1485	2115	2110.92	0.03	823	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.22	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
116	20240409	141106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	31828925	15078	67.74	2120	2135	2110	2745	1485	2115	2110.95	0.03	822	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.21	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
117	20240409	131057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	29887620	14158	63.61	2120	2135	2110	2745	1485	2115	2111.01	0.03	801	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.20	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
118	20240409	121104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	27560050	13057	58.66	2120	2135	2110	2745	1485	2115	2110.75	0.03	763	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.18	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
119	20240409	111101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	25512615	12087	54.30	2120	2135	2110	2745	1485	2115	2110.75	0.03	733	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	32.97	1.10	12	0.17	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
120	20240409	101054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	24243695	11487	51.61	2120	2135	2110	2745	1485	2115	2110.53	0.03	690	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	153	33.28	1.11	12	0.16	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
121	20240409	091115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.03	0	2141	2127	2116	2102	2091	2127	2102	7	630	100	1560	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2056	N	N	N	N
122	20240408	161053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	47004465	22258	168.51	2115	2130	2105	2765	1495	2130	2111.80	0.03	5	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.31	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
123	20240408	151102	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	-25	5	-1.17	44455250	21047	159.34	2115	2130	2105	2765	1495	2130	2112.19	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	151	32.89	1.10	12	0.29	64.00	1920.00	2235	20230607	-5.82	2015	20231114	4.47	2190	-3.88	20240221	2075	1.45	20240108	2235	-5.82	20230607	2015	4.47	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
124	20240408	141101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	24549545	11607	87.87	2115	2130	2115	2765	1495	2130	2115.06	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.16	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
125	20240408	131055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	18984980	8976	67.95	2115	2130	2115	2765	1495	2130	2115.08	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.13	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
126	20240408	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2140545	1012	7.66	2115	2130	2115	2765	1495	2130	2115.16	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
127	20240408	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2140545	1012	7.66	2115	2130	2115	2765	1495	2130	2115.16	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
128	20240408	101050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	2140545	1012	7.66	2115	2130	2115	2765	1495	2130	2115.16	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
129	20240408	091102	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	0.03	0	2146	2137	2126	2117	2106	2140	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230410	0.06	N	422040	100	7 억	2051	N	N	N	N
130	20240405	161056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	28026885	13209	94.69	2130	2135	2115	2765	1495	2130	2121.80	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.18	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
131	20240405	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	16333035	7680	55.05	2130	2135	2115	2765	1495	2130	2126.70	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.11	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
132	20240405	141050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	16267470	7649	54.83	2130	2135	2125	2765	1495	2130	2126.74	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	152	33.20	1.11	12	0.11	64.00	1920.00	2235	20230607	-4.92	2015	20231114	5.46	2190	-2.97	20240221	2075	2.41	20240108	2235	-4.92	20230607	2015	5.46	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
133	20240405	131047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	5023965	2359	16.91	2130	2135	2125	2765	1495	2130	2129.70	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.36	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.47	2015	20231114	5.96	2190	-2.51	20240221	2075	2.89	20240108	2235	-4.47	20230607	2015	5.96	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
134	20240405	121051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4966445	2332	16.72	2130	2130	2125	2765	1495	2130	2129.69	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
135	20240405	111100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	4966445	2332	16.72	2130	2130	2125	2765	1495	2130	2129.69	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.03	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
136	20240405	100922	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1620215	761	5.46	2130	2130	2125	2765	1495	2130	2129.06	0.04	-504	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.01	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
137	20240405	091038	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	0.04	0	2156	2142	2126	2112	2096	2145	2115	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230405	0.06	N	422040	100	7 억	2555	N	N	N	N
138	20240404	161034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	29483550	13950	552.48	2130	2140	2110	2765	1495	2130	2113.52	0.04	-9	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.19	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
139	20240404	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	29430300	13925	551.49	2130	2140	2110	2765	1495	2130	2113.49	0.04	-9	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.19	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
140	20240404	141042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	29430300	13925	551.49	2130	2140	2110	2765	1495	2130	2113.49	0.04	-9	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.19	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
141	20240404	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	318135	150	5.94	2130	2130	2120	2765	1495	2130	2120.90	0.04	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
142	20240404	121034	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	265135	125	4.95	2130	2130	2120	2765	1495	2130	2121.08	0.04	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
143	20240404	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	265135	125	4.95	2130	2130	2120	2765	1495	2130	2121.08	0.04	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
144	20240404	101033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	212135	100	3.96	2130	2130	2120	2765	1495	2130	2121.35	0.04	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
145	20240404	091038	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	0.04	0	2140	2135	2125	2120	2110	2137	2122	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230404	0.06	N	422040	100	7 억	2564	N	N	N	N
146	20240403	161033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	5365100	2525	7.52	2125	2130	2115	2765	1495	2130	2124.79	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.04	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
147	20240403	151033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	-10	5	-0.47	3235100	1525	4.54	2125	2130	2115	2765	1495	2130	2121.38	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	152	33.12	1.10	12	0.02	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
148	20240403	141020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	758940	357	1.06	2125	2130	2115	2765	1495	2130	2125.88	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
149	20240403	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	758940	357	1.06	2125	2130	2115	2765	1495	2130	2125.88	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
150	20240403	121022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	758940	357	1.06	2125	2130	2115	2765	1495	2130	2125.88	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
151	20240403	111029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	706065	332	0.99	2125	2130	2115	2765	1495	2130	2126.70	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
152	20240403	101027	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-15	5	-0.70	146115	69	0.21	2125	2130	2115	2765	1495	2130	2117.61	0.04	-2	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
153	20240403	091029	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	0.04	0	2156	2142	2126	2112	2096	2150	2120	7	635	100	1570	5	1	7160000	153	33.28	1.11	12	0.00	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230403	0.06	N	422040	100	7 억	2566	N	N	N	N
154	20240402	161015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	71123955	33574	525.41	2125	2140	2110	2755	1485	2120	2118.42	0.04	-18	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.47	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
155	20240402	151022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-10	5	-0.47	71121825	33573	525.40	2125	2140	2110	2755	1485	2120	2118.42	0.04	-18	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	151	32.97	1.10	12	0.47	64.00	1920.00	2235	20230607	-5.59	2015	20231114	4.71	2190	-3.65	20240221	2075	1.69	20240108	2235	-5.59	20230607	2015	4.71	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
156	20240402	141025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	49508815	23343	365.31	2125	2140	2115	2755	1485	2120	2120.93	0.04	-17	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	151	33.05	1.10	12	0.33	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
157	20240402	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	49413480	23298	364.60	2125	2140	2120	2755	1485	2120	2120.93	0.04	-16	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.33	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
158	20240402	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	49413480	23298	364.60	2125	2140	2120	2755	1485	2120	2120.93	0.04	-16	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.33	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
159	20240402	111009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	10	2	0.47	42412480	19998	312.96	2125	2140	2120	2755	1485	2120	2120.84	0.04	-16	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	153	33.28	1.11	12	0.28	64.00	1920.00	2235	20230607	-4.70	2015	20231114	5.71	2190	-2.74	20240221	2075	2.65	20240108	2235	-4.70	20230607	2015	5.71	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
160	20240402	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	20	2	0.94	33922480	15998	250.36	2125	2140	2120	2755	1485	2120	2120.42	0.04	-15	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	153	33.44	1.11	12	0.22	64.00	1920.00	2235	20230607	-4.25	2015	20231114	6.20	2190	-2.28	20240221	2075	3.13	20240108	2235	-4.25	20230607	2015	6.20	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
161	20240402	091010	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12584460	5933	92.85	2125	2125	2120	2755	1485	2120	2121.10	0.04	0	2130	2125	2120	2115	2110	2127	2117	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.08	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2584	N	N	N	N
162	20240401	161009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	13540160	6390	96.92	2115	2125	2115	2755	1485	2120	2118.96	0.04	-16	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
163	20240401	151014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	13393875	6321	95.87	2115	2125	2115	2755	1485	2120	2118.95	0.04	-15	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.09	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
164	20240401	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	12329635	5819	88.26	2115	2125	2115	2755	1485	2120	2118.86	0.04	-9	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.08	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
165	20240401	131003	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	8271955	3905	59.23	2115	2125	2115	2755	1485	2120	2118.30	0.04	-9	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.05	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
166	20240401	121009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	5704280	2692	40.83	2115	2125	2115	2755	1485	2120	2118.97	0.04	-9	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	151	33.05	1.10	12	0.04	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
167	20240401	111009	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	4498480	2122	32.19	2115	2125	2115	2755	1485	2120	2119.92	0.04	-9	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	151	33.05	1.10	12	0.03	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
168	20240401	101005	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	-5	5	-0.24	19035	9	0.14	2115	2115	2115	2755	1485	2120	2115.00	0.04	-9	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	151	33.05	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.37	2015	20231114	4.96	2190	-3.42	20240221	2075	1.93	20240108	2235	-5.37	20230607	2015	4.96	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N
169	20240401	091004	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.04	0	2166	2142	2126	2102	2086	2155	2115	7	635	100	1560	5	1	7160000	152	33.12	1.10	12	0.00	64.00	1920.00	2235	20230607	-5.15	2015	20231114	5.21	2190	-3.20	20240221	2075	2.17	20240108	2235	-5.15	20230607	2015	5.21	20230403	0.06	N	422040	100	7 억	2600	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History