KissMeData/430460/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
3	20240430	151338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
4	20240430	141345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
5	20240430	131341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
6	20240430	121337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
7	20240430	111331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
8	20240430	101333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
9	20240430	091343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
10	20240429	161322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
11	20240429	151332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
12	20240429	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
13	20240429	131331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
14	20240429	121330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
15	20240429	111257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
16	20240429	101330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
17	20240429	091331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
18	20240426	161325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
19	20240426	151327	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
20	20240426	141325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
21	20240426	131325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
22	20240426	121323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
23	20240426	111318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
24	20240426	101322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
25	20240426	091326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2215	2215	2215	2215	2215	2215	2215	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
26	20240425	161316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
27	20240425	151322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
28	20240425	141318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
29	20240425	131319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
30	20240425	121315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
31	20240425	111317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
32	20240425	101317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
33	20240425	091321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2241	2227	2206	2192	2171	2235	2200	6	660	100	0	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1033	N	N	0	N	00	N
34	20240424	161257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	52936920	23992	58.56	2195	2220	2185	2875	1555	2215	2206.44	0.02	0	-4404	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.41	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
35	20240424	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	52759720	23912	58.37	2195	2220	2185	2875	1555	2215	2206.41	0.02	0	-4404	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.40	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
36	20240424	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	52042055	23586	57.57	2195	2220	2185	2875	1555	2215	2206.48	0.02	0	-4355	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	131	44.40	1.17	12	0.40	50.00	1899.00	2225	20240422	-0.22	2010	20231026	10.45	2225	-0.22	20240422	2045	8.56	20240104	2225	-0.22	20240422	2010	10.45	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
37	20240424	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	23517085	10688	26.09	2195	2220	2185	2875	1555	2215	2200.33	0.02	0	-146	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	130	44.00	1.16	12	0.18	50.00	1899.00	2225	20240422	-1.12	2010	20231026	9.45	2225	-1.12	20240422	2045	7.58	20240104	2225	-1.12	20240422	2010	9.45	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
38	20240424	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	12070485	5485	13.39	2195	2220	2185	2875	1555	2215	2200.64	0.02	0	-146	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	130	44.00	1.16	12	0.09	50.00	1899.00	2225	20240422	-1.12	2010	20231026	9.45	2225	-1.12	20240422	2045	7.58	20240104	2225	-1.12	20240422	2010	9.45	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
39	20240424	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	11599685	5271	12.87	2195	2220	2185	2875	1555	2215	2200.66	0.02	0	-146	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	130	44.00	1.16	12	0.09	50.00	1899.00	2225	20240422	-1.12	2010	20231026	9.45	2225	-1.12	20240422	2045	7.58	20240104	2225	-1.12	20240422	2010	9.45	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
40	20240424	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	1743895	790	1.93	2195	2220	2185	2875	1555	2215	2207.46	0.02	0	-152	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	130	43.90	1.16	12	0.01	50.00	1899.00	2225	20240422	-1.35	2010	20231026	9.20	2225	-1.35	20240422	2045	7.33	20240104	2225	-1.35	20240422	2010	9.20	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
41	20240424	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.02	0	0	2231	2222	2211	2202	2191	2227	2207	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.00	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1222	N	N	0	N	00	N
42	20240423	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	90594840	40969	91.59	2205	2220	2200	2875	1555	2215	2211.30	0.01	0	-6018	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.69	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
43	20240423	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	90594840	40969	91.59	2205	2220	2200	2875	1555	2215	2211.30	0.01	0	-6018	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.69	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
44	20240423	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	67609785	30592	68.39	2205	2220	2200	2875	1555	2215	2210.05	0.01	0	-4819	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.20	1.16	12	0.52	50.00	1899.00	2225	20240422	-0.67	2010	20231026	9.95	2225	-0.67	20240422	2045	8.07	20240104	2225	-0.67	20240422	2010	9.95	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
45	20240423	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	47412685	21473	48.00	2205	2220	2200	2875	1555	2215	2208.01	0.01	0	-1044	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.36	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
46	20240423	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	47072295	21319	47.66	2205	2220	2200	2875	1555	2215	2208.00	0.01	0	-1044	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.36	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
47	20240423	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	47050145	21309	47.64	2205	2220	2200	2875	1555	2215	2207.99	0.01	0	-1044	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	130	44.00	1.16	12	0.36	50.00	1899.00	2225	20240422	-1.12	2010	20231026	9.45	2225	-1.12	20240422	2045	7.58	20240104	2225	-1.12	20240422	2010	9.45	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
48	20240423	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	17423895	7872	17.60	2205	2220	2200	2875	1555	2215	2213.40	0.01	0	-711	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.13	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
49	20240423	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2143720	974	2.18	2205	2215	2200	2875	1555	2215	2200.94	0.01	0	4	2255	2235	2205	2185	2155	2245	2195	6	660	100	1550	5	1	5920000	131	44.30	1.17	12	0.02	50.00	1899.00	2225	20240422	-0.45	2010	20231026	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		856	N	N	0	N	00	N
50	20240422	161258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	40	2	1.84	98673155	44731	2467.24	2175	2225	2175	2825	1525	2175	2205.92	0.02	0	-5948	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	131	44.30	1.17	12	0.76	50.00	1899.00	2225	20240422	-0.45	2010	20230414	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
51	20240422	151256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2215	40	2	1.84	98673155	44731	2467.24	2175	2225	2175	2825	1525	2175	2205.92	0.02	0	-5948	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	131	44.30	1.17	12	0.76	50.00	1899.00	2225	20240422	-0.45	2010	20230414	10.20	2225	-0.45	20240422	2045	8.31	20240104	2225	-0.45	20240422	2010	10.20	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
52	20240422	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	14429470	6622	365.25	2175	2190	2175	2825	1525	2175	2179.02	0.02	0	47	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	130	43.80	1.15	12	0.11	50.00	1899.00	2220	20240305	-1.35	2010	20230414	8.96	2220	-1.35	20240305	2045	7.09	20240104	2220	-1.35	20240305	2010	8.96	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
53	20240422	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	12960050	5948	328.08	2175	2190	2175	2825	1525	2175	2178.89	0.02	0	47	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	129	43.70	1.15	12	0.10	50.00	1899.00	2220	20240305	-1.58	2010	20230414	8.71	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2010	8.71	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
54	20240422	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	11769225	5403	298.01	2175	2190	2175	2825	1525	2175	2178.28	0.02	0	48	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	129	43.70	1.15	12	0.09	50.00	1899.00	2220	20240305	-1.58	2010	20230414	8.71	2220	-1.58	20240305	2045	6.85	20240104	2220	-1.58	20240305	2010	8.71	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
55	20240422	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	11732080	5386	297.08	2175	2190	2175	2825	1525	2175	2178.25	0.02	0	49	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	130	43.80	1.15	12	0.09	50.00	1899.00	2220	20240305	-1.35	2010	20230414	8.96	2220	-1.35	20240305	2045	7.09	20240104	2220	-1.35	20240305	2010	8.96	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
56	20240422	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	7596560	3485	192.22	2175	2190	2175	2825	1525	2175	2179.79	0.02	0	16	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	130	43.80	1.15	12	0.06	50.00	1899.00	2220	20240305	-1.35	2010	20230414	8.96	2220	-1.35	20240305	2045	7.09	20240104	2220	-1.35	20240305	2010	8.96	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
57	20240422	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1196250	550	30.34	2175	2175	2175	2825	1525	2175	2175.00	0.02	0	-82	2191	2182	2166	2157	2141	2187	2162	6	650	100	1520	5	1	5920000	129	43.50	1.15	12	0.01	50.00	1899.00	2220	20240305	-2.03	2010	20230414	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
58	20240419	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3933195	1813	80.58	2150	2175	2150	2820	1520	2170	2169.44	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.03	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
59	20240419	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3933195	1813	80.58	2150	2175	2150	2820	1520	2170	2169.44	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.03	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
60	20240419	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2055280	946	42.04	2150	2175	2150	2820	1520	2170	2172.60	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.02	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
61	20240419	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2055280	946	42.04	2150	2175	2150	2820	1520	2170	2172.60	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.02	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
62	20240419	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1925030	886	39.38	2150	2175	2150	2820	1520	2170	2172.72	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.01	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
63	20240419	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1925030	886	39.38	2150	2175	2150	2820	1520	2170	2172.72	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	129	43.50	1.15	12	0.01	50.00	1899.00	2220	20240305	-2.03	2010	20230413	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
64	20240419	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	891905	411	18.27	2150	2175	2150	2820	1520	2170	2170.09	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	128	43.40	1.14	12	0.01	50.00	1899.00	2220	20240305	-2.25	2010	20230413	7.96	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2010	7.96	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
65	20240419	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	2150	1	0.04	2150	2150	2150	2820	1520	2170	2150.00	0.02	0	0	2186	2177	2166	2157	2146	2182	2162	6	650	100	1510	5	1	5920000	127	43.00	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.15	2010	20230413	6.97	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2010	6.97	20231026	0.00	N	430460	100	5 억		1044	N	N	0	N	00	N
66	20240418	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4885500	2250	55.01	2165	2175	2155	2810	1520	2165	2171.33	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	128	43.40	1.14	12	0.04	50.00	1899.00	2220	20240305	-2.25	2010	20230412	7.96	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2010	7.96	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
67	20240418	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4885500	2250	55.01	2165	2175	2155	2810	1520	2165	2171.33	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	128	43.40	1.14	12	0.04	50.00	1899.00	2220	20240305	-2.25	2010	20230412	7.96	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2010	7.96	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
68	20240418	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4549810	2095	51.22	2165	2175	2155	2810	1520	2165	2171.75	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	129	43.50	1.15	12	0.04	50.00	1899.00	2220	20240305	-2.03	2010	20230412	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
69	20240418	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3421310	1575	38.51	2165	2175	2155	2810	1520	2165	2172.26	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	128	43.10	1.13	12	0.03	50.00	1899.00	2220	20240305	-2.93	2010	20230412	7.21	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2010	7.21	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
70	20240418	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	3421310	1575	38.51	2165	2175	2155	2810	1520	2165	2172.26	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	128	43.10	1.13	12	0.03	50.00	1899.00	2220	20240305	-2.93	2010	20230412	7.21	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2010	7.21	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
71	20240418	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	3326265	1531	37.43	2165	2175	2165	2810	1520	2165	2172.61	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	129	43.50	1.15	12	0.03	50.00	1899.00	2220	20240305	-2.03	2010	20230412	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
72	20240418	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	3326265	1531	37.43	2165	2175	2165	2810	1520	2165	2172.61	0.02	0	-190	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	129	43.50	1.15	12	0.03	50.00	1899.00	2220	20240305	-2.03	2010	20230412	8.21	2220	-2.03	20240305	2045	6.36	20240104	2220	-2.03	20240305	2010	8.21	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
73	20240418	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	564240	260	6.36	2165	2175	2165	2810	1520	2165	2170.15	0.02	0	0	2185	2175	2155	2145	2125	2180	2150	6	645	100	1510	5	1	5920000	128	43.40	1.14	12	0.00	50.00	1899.00	2220	20240305	-2.25	2010	20230412	7.96	2220	-2.25	20240305	2045	6.11	20240104	2220	-2.25	20240305	2010	7.96	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
74	20240417	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8782800	4090	113.61	2145	2165	2135	2785	1505	2145	2147.38	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	128	43.30	1.14	12	0.07	50.00	1899.00	2220	20240305	-2.48	2010	20230411	7.71	2220	-2.48	20240305	2045	5.87	20240104	2220	-2.48	20240305	2010	7.71	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
75	20240417	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5857545	2731	75.86	2145	2145	2135	2785	1505	2145	2144.84	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.05	50.00	1899.00	2220	20240305	-3.38	2010	20230411	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
76	20240417	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5428545	2531	70.31	2145	2145	2135	2785	1505	2145	2144.82	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.04	50.00	1899.00	2220	20240305	-3.38	2010	20230411	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
77	20240417	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	98220	46	1.28	2145	2145	2135	2785	1505	2145	2135.22	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	126	42.70	1.12	12	0.00	50.00	1899.00	2220	20240305	-3.83	2010	20230411	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
78	20240417	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	98220	46	1.28	2145	2145	2135	2785	1505	2145	2135.22	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	126	42.70	1.12	12	0.00	50.00	1899.00	2220	20240305	-3.83	2010	20230411	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
79	20240417	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.03	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230411	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
80	20240417	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.03	2145	2145	2145	2785	1505	2145	2145.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230411	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
81	20240417	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230411	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1234	N	N	0	N	00	N
82	20240416	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7708780	3600	59.01	2140	2145	2135	2785	1505	2145	2141.33	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.06	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
83	20240416	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7708780	3600	59.01	2140	2145	2135	2785	1505	2145	2141.33	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.06	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
84	20240416	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4192415	1955	32.04	2140	2145	2135	2785	1505	2145	2144.46	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.03	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
85	20240416	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3119915	1455	23.85	2140	2145	2135	2785	1505	2145	2144.27	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.02	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
86	20240416	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	238090	111	1.82	2140	2145	2140	2785	1505	2145	2144.95	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
87	20240416	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	23590	11	0.18	2140	2145	2140	2785	1505	2145	2144.55	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
88	20240416	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	23590	11	0.18	2140	2145	2140	2785	1505	2145	2144.55	0.02	0	-1	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
89	20240416	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2175	2160	2140	2125	2105	2167	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230410	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1235	N	N	0	N	00	N
90	20240415	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13023615	6101	39.74	2130	2155	2120	2785	1505	2145	2134.67	0.02	0	50	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.10	50.00	1899.00	2220	20240305	-3.38	2010	20230407	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
91	20240415	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	12229965	5731	37.33	2130	2155	2120	2785	1505	2145	2134.00	0.02	0	50	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.10	50.00	1899.00	2220	20240305	-3.38	2010	20230407	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
92	20240415	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	11500765	5388	35.10	2130	2155	2120	2785	1505	2145	2134.51	0.02	0	-10	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	126	42.40	1.12	12	0.09	50.00	1899.00	2220	20240305	-4.50	2010	20230407	5.47	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
93	20240415	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	7360295	3439	22.40	2130	2155	2130	2785	1505	2145	2140.24	0.02	0	-10	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	126	42.60	1.12	12	0.06	50.00	1899.00	2220	20240305	-4.05	2010	20230407	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
94	20240415	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4876305	2279	14.84	2130	2155	2130	2785	1505	2145	2139.67	0.02	0	-10	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.04	50.00	1899.00	2220	20240305	-3.38	2010	20230407	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
95	20240415	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	1829690	858	5.59	2130	2155	2130	2785	1505	2145	2132.51	0.02	0	-10	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	126	42.70	1.12	12	0.01	50.00	1899.00	2220	20240305	-3.83	2010	20230407	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
96	20240415	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	910970	427	2.78	2130	2155	2130	2785	1505	2145	2133.42	0.02	0	-10	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	126	42.60	1.12	12	0.01	50.00	1899.00	2220	20240305	-4.05	2010	20230407	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
97	20240415	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2168	2156	2138	2126	2108	2162	2132	6	640	100	1500	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2010	20230407	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20231026	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
98	20240412	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	32705865	15352	65.94	2125	2150	2120	2765	1495	2130	2130.40	0.02	0	-57	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	127	42.90	1.13	12	0.26	50.00	1899.00	2220	20240305	-3.38	2010	20230406	6.72	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
99	20240412	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	32680155	15340	65.89	2125	2150	2120	2765	1495	2130	2130.39	0.02	0	-57	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.26	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
100	20240412	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	29582885	13886	59.64	2125	2150	2120	2765	1495	2130	2130.41	0.02	0	-57	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.23	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
101	20240412	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4334750	2037	8.75	2125	2150	2120	2765	1495	2130	2128.01	0.02	0	-55	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.03	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
102	20240412	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3186565	1498	6.43	2125	2150	2120	2765	1495	2130	2127.21	0.02	0	-53	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.50	1.12	12	0.03	50.00	1899.00	2220	20240305	-4.28	2010	20230406	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
103	20240412	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1785125	839	3.60	2125	2150	2120	2765	1495	2130	2127.68	0.02	0	-65	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.50	1.12	12	0.01	50.00	1899.00	2220	20240305	-4.28	2010	20230406	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
104	20240412	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	617985	290	1.25	2125	2150	2125	2765	1495	2130	2130.98	0.02	0	-64	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
105	20240412	091124	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	0.02	0	0	2163	2146	2128	2111	2093	2137	2102	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230412	0.00	N	430460	100	5 억		1242	N	N	0	N	00	N
106	20240411	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	49312165	23282	310.05	2140	2145	2110	2775	1495	2135	2118.04	0.02	0	-19	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.39	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
107	20240411	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	49312165	23282	310.05	2140	2145	2110	2775	1495	2135	2118.04	0.02	0	-19	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.39	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
108	20240411	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	48414070	22857	304.39	2140	2145	2110	2775	1495	2135	2118.13	0.02	0	-11	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.39	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
109	20240411	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	47444805	22398	298.28	2140	2145	2110	2775	1495	2135	2118.26	0.02	0	-8	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	125	42.20	1.11	12	0.38	50.00	1899.00	2220	20240305	-4.95	2010	20230406	4.98	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2010	4.98	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
110	20240411	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	24046510	11334	150.94	2140	2145	2115	2775	1495	2135	2121.63	0.02	0	-7	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	125	42.30	1.11	12	0.19	50.00	1899.00	2220	20240305	-4.73	2010	20230406	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
111	20240411	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	18769560	8839	117.71	2140	2145	2115	2775	1495	2135	2123.49	0.02	0	-6	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	125	42.30	1.11	12	0.15	50.00	1899.00	2220	20240305	-4.73	2010	20230406	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
112	20240411	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	4970995	2330	31.03	2140	2145	2120	2775	1495	2135	2133.47	0.02	0	-5	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	126	42.40	1.12	12	0.04	50.00	1899.00	2220	20240305	-4.50	2010	20230406	5.47	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
113	20240411	091116	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	0.02	0	0	2168	2151	2133	2116	2098	2160	2125	6	640	100	1490	5	1	5920000	126	42.70	1.12	12	0.00	50.00	1899.00	2220	20240305	-3.83	2010	20230406	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230411	0.00	N	430460	100	5 억		1261	N	N	0	N	00	N
114	20240409	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	15946355	7509	188.91	2130	2150	2115	2775	1495	2135	2123.63	0.02	0	60	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.70	1.12	12	0.13	50.00	1899.00	2220	20240305	-3.83	2010	20230406	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
115	20240409	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	15925005	7499	188.65	2130	2150	2115	2775	1495	2135	2123.62	0.02	0	60	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.40	1.12	12	0.13	50.00	1899.00	2220	20240305	-4.50	2010	20230406	5.47	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
116	20240409	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	11549065	5435	136.73	2130	2150	2115	2775	1495	2135	2124.94	0.02	0	79	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.40	1.12	12	0.09	50.00	1899.00	2220	20240305	-4.50	2010	20230406	5.47	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
117	20240409	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	8674560	4082	102.69	2130	2150	2115	2775	1495	2135	2125.08	0.02	0	80	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.07	50.00	1899.00	2220	20240305	-4.28	2010	20230406	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
118	20240409	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6570200	3092	77.79	2130	2150	2115	2775	1495	2135	2124.90	0.02	0	99	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.05	50.00	1899.00	2220	20240305	-4.28	2010	20230406	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
119	20240409	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	4446820	2093	52.65	2130	2150	2115	2775	1495	2135	2124.62	0.02	0	18	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.04	50.00	1899.00	2220	20240305	-4.28	2010	20230406	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
120	20240409	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-20	5	-0.94	2773120	1304	32.81	2130	2130	2115	2775	1495	2135	2126.63	0.02	0	-11	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	125	42.30	1.11	12	0.02	50.00	1899.00	2220	20240305	-4.73	2010	20230406	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
121	20240409	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	21300	10	0.25	2130	2130	2130	2775	1495	2135	2130.00	0.02	0	0	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.05	2010	20230406	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230410	0.00	N	430460	100	5 억		1201	N	N	0	N	00	N
122	20240408	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8427845	3975	44.94	2125	2140	2110	2760	1490	2125	2120.21	0.02	0	16	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	126	42.70	1.12	12	0.07	50.00	1899.00	2220	20240305	-3.83	2010	20230403	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
123	20240408	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	8423575	3973	44.91	2125	2140	2110	2760	1490	2125	2120.21	0.02	0	14	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	126	42.70	1.12	12	0.07	50.00	1899.00	2220	20240305	-3.83	2010	20230403	6.22	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
124	20240408	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5755660	2715	30.69	2125	2140	2110	2760	1490	2125	2119.95	0.02	0	13	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	126	42.50	1.12	12	0.05	50.00	1899.00	2220	20240305	-4.28	2010	20230403	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
125	20240408	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3727630	1762	19.92	2125	2140	2110	2760	1490	2125	2115.57	0.02	0	25	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.03	50.00	1899.00	2220	20240305	-4.73	2010	20230403	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
126	20240408	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	2582755	1221	13.80	2125	2140	2110	2760	1490	2125	2115.28	0.02	0	25	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.02	50.00	1899.00	2220	20240305	-4.73	2010	20230403	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
127	20240408	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1681760	795	8.99	2125	2140	2110	2760	1490	2125	2115.42	0.02	0	24	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.01	50.00	1899.00	2220	20240305	-4.73	2010	20230403	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
128	20240408	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	700010	331	3.74	2125	2140	2110	2760	1490	2125	2114.83	0.02	0	0	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.01	50.00	1899.00	2220	20240305	-4.73	2010	20230403	5.22	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
129	20240408	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.02	0	0	2165	2145	2135	2115	2105	2140	2110	6	635	100	1480	5	1	5920000	126	42.50	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.28	2010	20230403	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230410	0.00	N	430460	100	5 억		1185	N	N	0	N	00	N
130	20240405	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	18888550	8846	64.58	2155	2155	2125	2775	1495	2135	2135.26	0.02	0	22	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.15	50.00	1899.00	2220	20240305	-4.28	2010	20230331	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
131	20240405	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	14330425	6701	48.92	2155	2155	2125	2775	1495	2135	2138.55	0.02	0	22	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.11	50.00	1899.00	2220	20240305	-4.05	2010	20230331	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
132	20240405	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9476830	4422	32.28	2155	2155	2125	2775	1495	2135	2143.11	0.02	0	3	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.07	50.00	1899.00	2220	20240305	-4.05	2010	20230331	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
133	20240405	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	8438820	3935	28.73	2155	2155	2125	2775	1495	2135	2144.55	0.02	0	3	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.07	50.00	1899.00	2220	20240305	-4.05	2010	20230331	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
134	20240405	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7363060	3430	25.04	2155	2155	2125	2775	1495	2135	2146.66	0.02	0	3	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.60	1.12	12	0.06	50.00	1899.00	2220	20240305	-4.05	2010	20230331	5.97	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
135	20240405	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6416460	2985	21.79	2155	2155	2125	2775	1495	2135	2149.57	0.02	0	2	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.05	50.00	1899.00	2220	20240305	-4.28	2010	20230331	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
136	20240405	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	5270065	2446	17.86	2155	2155	2125	2775	1495	2135	2154.56	0.02	0	0	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	126	42.50	1.12	12	0.04	50.00	1899.00	2220	20240305	-4.28	2010	20230331	5.72	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
137	20240405	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	3685050	1710	12.48	2155	2155	2155	2775	1495	2135	2155.00	0.02	0	0	2165	2150	2140	2125	2115	2145	2120	6	640	100	1490	5	1	5920000	128	43.10	1.13	12	0.03	50.00	1899.00	2220	20240305	-2.93	2010	20230331	7.21	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2010	7.21	20230406	0.00	N	430460	100	5 억		1163	N	N	0	N	00	N
138	20240404	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	29398435	13697	307.45	2155	2155	2130	2765	1495	2130	2146.34	0.03	0	-612	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.70	1.12	12	0.23	50.00	1899.00	2220	20240305	-3.83	2005	20230330	6.48	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
139	20240404	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	29035485	13527	303.64	2155	2155	2130	2765	1495	2130	2146.48	0.03	0	-612	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.70	1.12	12	0.23	50.00	1899.00	2220	20240305	-3.83	2005	20230330	6.48	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
140	20240404	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	27805710	12951	290.71	2155	2155	2130	2765	1495	2130	2146.99	0.03	0	-614	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.70	1.12	12	0.22	50.00	1899.00	2220	20240305	-3.83	2005	20230330	6.48	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
141	20240404	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	26479875	12330	276.77	2155	2155	2130	2765	1495	2130	2147.60	0.03	0	-614	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.70	1.12	12	0.21	50.00	1899.00	2220	20240305	-3.83	2005	20230330	6.48	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
142	20240404	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	23053045	10732	240.90	2155	2155	2130	2765	1495	2130	2148.07	0.03	0	-548	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.70	1.12	12	0.18	50.00	1899.00	2220	20240305	-3.83	2005	20230330	6.48	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
143	20240404	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21600720	10051	225.61	2155	2155	2130	2765	1495	2130	2149.11	0.03	0	-549	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	126	42.60	1.12	12	0.17	50.00	1899.00	2220	20240305	-4.05	2005	20230330	6.23	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
144	20240404	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	9006820	4193	94.12	2155	2155	2140	2765	1495	2130	2148.06	0.03	0	-420	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	127	43.00	1.13	12	0.07	50.00	1899.00	2220	20240305	-3.15	2005	20230330	7.23	2220	-3.15	20240305	2045	5.13	20240104	2220	-3.15	20240305	2010	6.97	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
145	20240404	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	21550	10	0.22	2155	2155	2155	2765	1495	2130	2155.00	0.03	0	0	2153	2141	2128	2116	2103	2135	2110	6	635	100	1490	5	1	5920000	128	43.10	1.13	12	0.00	50.00	1899.00	2220	20240305	-2.93	2005	20230330	7.48	2220	-2.93	20240305	2045	5.38	20240104	2220	-2.93	20240305	2010	7.21	20230406	0.00	N	430460	100	5 억		1775	N	N	0	N	00	N
146	20240403	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	9479065	4455	35.02	2135	2140	2115	2745	1485	2115	2127.74	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.60	1.12	12	0.08	50.00	1899.00	2220	20240305	-4.05	2000	20230329	6.50	2220	-4.05	20240305	2045	4.16	20240104	2220	-4.05	20240305	2010	5.97	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
147	20240403	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	9476935	4454	35.02	2135	2140	2115	2745	1485	2115	2127.74	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.70	1.12	12	0.08	50.00	1899.00	2220	20240305	-3.83	2000	20230329	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
148	20240403	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8527280	4005	31.49	2135	2140	2115	2745	1485	2115	2129.16	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	125	42.30	1.11	12	0.07	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
149	20240403	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	7397430	3471	27.29	2135	2140	2120	2745	1485	2115	2131.21	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.40	1.12	12	0.06	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
150	20240403	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6244150	2927	23.01	2135	2140	2120	2745	1485	2115	2133.29	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.40	1.12	12	0.05	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
151	20240403	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5090550	2383	18.73	2135	2140	2120	2745	1485	2115	2136.19	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.40	1.12	12	0.04	50.00	1899.00	2220	20240305	-4.50	2000	20230329	6.00	2220	-4.50	20240305	2045	3.67	20240104	2220	-4.50	20240305	2010	5.47	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
152	20240403	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	66290	31	0.24	2135	2140	2135	2745	1485	2115	2138.39	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	127	42.80	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.60	2000	20230329	7.00	2220	-3.60	20240305	2045	4.65	20240104	2220	-3.60	20240305	2010	6.47	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
153	20240403	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	21350	10	0.08	2135	2135	2135	2745	1485	2115	2135.00	0.03	0	-10	2161	2137	2121	2097	2081	2135	2095	6	630	100	1480	5	1	5920000	126	42.70	1.12	12	0.00	50.00	1899.00	2220	20240305	-3.83	2000	20230329	6.75	2220	-3.83	20240305	2045	4.40	20240104	2220	-3.83	20240305	2010	6.22	20230403	0.00	N	430460	100	5 억		1785	N	N	0	N	00	N
154	20240402	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	26896045	12720	193.20	2115	2145	2105	2760	1490	2125	2114.47	0.03	0	-3182	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.21	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
155	20240402	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	23939125	11322	171.96	2115	2145	2105	2760	1490	2125	2114.39	0.03	0	-3182	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.19	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
156	20240402	141027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	12260805	5807	88.20	2115	2145	2105	2760	1490	2125	2111.38	0.03	0	-2554	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.10	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2010	4.98	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
157	20240402	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	9897115	4688	71.20	2115	2145	2105	2760	1490	2125	2111.16	0.03	0	-1835	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.08	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2010	4.98	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
158	20240402	121011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8400885	3979	60.43	2115	2145	2105	2760	1490	2125	2111.31	0.03	0	-1139	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.07	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
159	20240402	111012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	929675	440	6.68	2115	2145	2110	2760	1490	2125	2112.90	0.03	0	-400	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	125	42.20	1.11	12	0.01	50.00	1899.00	2220	20240305	-4.95	2000	20230329	5.50	2220	-4.95	20240305	2045	3.18	20240104	2220	-4.95	20240305	2010	4.98	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
160	20240402	101016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	23565	11	0.17	2115	2145	2115	2760	1490	2125	2142.27	0.03	0	-1	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	127	42.90	1.13	12	0.00	50.00	1899.00	2220	20240305	-3.38	2000	20230329	7.25	2220	-3.38	20240305	2045	4.89	20240104	2220	-3.38	20240305	2010	6.72	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
161	20240402	091012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.03	0	0	2145	2135	2115	2105	2085	2140	2110	6	635	100	1480	5	1	5920000	126	42.50	1.12	12	0.00	50.00	1899.00	2220	20240305	-4.28	2000	20230329	6.25	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230403	0.00	N	430460	100	5 억		1817	N	N	0	N	00	N
162	20240401	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	13864485	6584	69.08	2095	2125	2095	2755	1485	2120	2105.78	0.03	0	-28	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	126	42.50	1.12	12	0.11	50.00	1899.00	2220	20240305	-4.28	2000	20230329	6.25	2220	-4.28	20240305	2045	3.91	20240104	2220	-4.28	20240305	2010	5.72	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
163	20240401	151017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	13841160	6573	68.96	2095	2125	2095	2755	1485	2120	2105.76	0.03	0	-26	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.11	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2010	4.73	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
164	20240401	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	12263125	5822	61.08	2095	2120	2095	2755	1485	2120	2106.34	0.03	0	-24	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	124	42.00	1.11	12	0.10	50.00	1899.00	2220	20240305	-5.41	2000	20230329	5.00	2220	-5.41	20240305	2045	2.69	20240104	2220	-5.41	20240305	2010	4.48	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
165	20240401	131005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	10787225	5121	53.73	2095	2120	2095	2755	1485	2120	2106.47	0.03	0	-24	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.09	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2010	4.73	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
166	20240401	121012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	9197850	4366	45.81	2095	2120	2095	2755	1485	2120	2106.70	0.03	0	-24	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.07	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2010	4.73	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
167	20240401	111011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2072425	981	10.29	2095	2120	2095	2755	1485	2120	2112.56	0.03	0	-24	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.10	1.11	12	0.02	50.00	1899.00	2220	20240305	-5.18	2000	20230329	5.25	2220	-5.18	20240305	2045	2.93	20240104	2220	-5.18	20240305	2010	4.73	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
168	20240401	101008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1331610	630	6.61	2095	2120	2095	2755	1485	2120	2113.67	0.03	0	-24	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.01	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N
169	20240401	091006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	326840	156	1.64	2095	2115	2095	2755	1485	2120	2095.13	0.03	0	-23	2173	2146	2123	2096	2073	2160	2110	6	635	100	1480	5	1	5920000	125	42.30	1.11	12	0.00	50.00	1899.00	2220	20240305	-4.73	2000	20230329	5.75	2220	-4.73	20240305	2045	3.42	20240104	2220	-4.73	20240305	2010	5.22	20230403	0.00	N	430460	100	5 억		1845	N	N	0	N	00	N