KissMeData/440790/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	45	2	1.89	52831860	21914	73.59	2380	2435	2380	3090	1670	2380	2410.87	0.14	171	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	69.29	1.20	12	0.54	35.00	2028.00	2470	20230706	-1.82	2060	20231109	17.72	2435	-0.41	20240430	2120	14.39	20240102	2470	-1.82	20230706	2060	17.72	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
3	20240430	151347	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	45	2	1.89	52778510	21892	73.51	2380	2435	2380	3090	1670	2380	2410.86	0.14	171	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	69.29	1.20	12	0.54	35.00	2028.00	2470	20230706	-1.82	2060	20231109	17.72	2435	-0.41	20240430	2120	14.39	20240102	2470	-1.82	20230706	2060	17.72	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
4	20240430	141354	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	45	2	1.89	44671310	18544	62.27	2380	2435	2380	3090	1670	2380	2408.94	0.14	150	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	69.29	1.20	12	0.46	35.00	2028.00	2470	20230706	-1.82	2060	20231109	17.72	2435	-0.41	20240430	2120	14.39	20240102	2470	-1.82	20230706	2060	17.72	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
5	20240430	131349	57	100.00	KOSDAQ	금융	N	N	N	N	N	2425	45	2	1.89	32997885	13730	46.10	2380	2430	2380	3090	1670	2380	2403.34	0.14	51	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	69.29	1.20	12	0.34	35.00	2028.00	2470	20230706	-1.82	2060	20231109	17.72	2430	-0.21	20240430	2120	14.39	20240102	2470	-1.82	20230706	2060	17.72	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
6	20240430	121345	57	100.00	KOSDAQ	금융	N	N	N	N	N	2420	40	2	1.68	26160995	10907	36.63	2380	2420	2380	3090	1670	2380	2398.55	0.14	51	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	69.14	1.19	12	0.27	35.00	2028.00	2470	20230706	-2.02	2060	20231109	17.48	2420	0.00	20240430	2120	14.15	20240102	2470	-2.02	20230706	2060	17.48	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
7	20240430	111340	57	100.00	KOSDAQ	금융	N	N	N	N	N	2410	30	2	1.26	21598220	9015	30.27	2380	2410	2380	3090	1670	2380	2395.81	0.14	51	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	98	68.86	1.19	12	0.22	35.00	2028.00	2470	20230706	-2.43	2060	20231109	16.99	2410	0.00	20240430	2120	13.68	20240102	2470	-2.43	20230706	2060	16.99	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
8	20240430	101341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	15	2	0.63	5170940	2158	7.25	2380	2400	2380	3090	1670	2380	2396.17	0.14	51	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	97	68.43	1.18	12	0.05	35.00	2028.00	2470	20230706	-3.04	2060	20231109	16.26	2400	0.00	20240429	2120	12.97	20240102	2470	-3.04	20230706	2060	16.26	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
9	20240430	091351	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	590240	248	0.83	2380	2380	2380	3090	1670	2380	2380.00	0.14	0	2426	2402	2376	2352	2326	2405	2355	4	710	100	1660	5	1	4050000	96	68.00	1.17	12	0.01	35.00	2028.00	2470	20230706	-3.64	2060	20231109	15.53	2400	-0.83	20240429	2120	12.26	20240102	2470	-3.64	20230706	2060	15.53	20231109	0.13	N	440790	100	4 억	5470	N	N	N	N
10	20240429	161330	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	71118620	29780	156.96	2380	2400	2350	3090	1670	2380	2388.13	0.13	315	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	96	68.00	1.17	12	0.74	35.00	2028.00	2470	20230706	-3.64	2060	20231109	15.53	2400	-0.83	20240429	2120	12.26	20240102	2470	-3.64	20230706	2060	15.53	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
11	20240429	151341	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	65132920	27265	143.70	2380	2400	2350	3090	1670	2380	2388.88	0.13	316	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	96	68.00	1.17	12	0.67	35.00	2028.00	2470	20230706	-3.64	2060	20231109	15.53	2400	-0.83	20240429	2120	12.26	20240102	2470	-3.64	20230706	2060	15.53	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
12	20240429	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	-5	5	-0.21	63744505	26679	140.62	2380	2400	2375	3090	1670	2380	2389.31	0.13	309	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	96	67.86	1.17	12	0.66	35.00	2028.00	2470	20230706	-3.85	2060	20231109	15.29	2400	-1.04	20240429	2120	12.03	20240102	2470	-3.85	20230706	2060	15.29	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
13	20240429	131339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	10	2	0.42	47811860	19996	105.39	2380	2400	2375	3090	1670	2380	2391.07	0.13	287	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	97	68.29	1.18	12	0.49	35.00	2028.00	2470	20230706	-3.24	2060	20231109	16.02	2400	-0.42	20240429	2120	12.74	20240102	2470	-3.24	20230706	2060	16.02	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
14	20240429	121339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	15	2	0.63	40509015	16942	89.30	2380	2400	2375	3090	1670	2380	2391.04	0.13	287	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	97	68.43	1.18	12	0.42	35.00	2028.00	2470	20230706	-3.04	2060	20231109	16.26	2400	-0.21	20240429	2120	12.97	20240102	2470	-3.04	20230706	2060	16.26	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
15	20240429	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2395	15	2	0.63	37543955	15704	82.77	2380	2400	2375	3090	1670	2380	2390.73	0.13	287	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	97	68.43	1.18	12	0.39	35.00	2028.00	2470	20230706	-3.04	2060	20231109	16.26	2400	-0.21	20240429	2120	12.97	20240102	2470	-3.04	20230706	2060	16.26	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
16	20240429	101338	57	100.00	KOSDAQ	금융	N	N	N	N	N	2390	10	2	0.42	34693905	14514	76.50	2380	2400	2375	3090	1670	2380	2390.38	0.13	287	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	97	68.29	1.18	12	0.36	35.00	2028.00	2470	20230706	-3.24	2060	20231109	16.02	2400	-0.42	20240429	2120	12.74	20240102	2470	-3.24	20230706	2060	16.02	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
17	20240429	091339	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	0	3	0.00	347480	146	0.77	2380	2380	2380	3090	1670	2380	2380.00	0.13	0	2410	2395	2365	2350	2320	2402	2357	4	710	100	1660	5	1	4050000	96	68.00	1.17	12	0.00	35.00	2028.00	2470	20230706	-3.64	2060	20231109	15.53	2380	0.00	20240426	2120	12.26	20240102	2470	-3.64	20230706	2060	15.53	20231109	0.13	N	440790	100	4 억	5155	N	N	N	N
18	20240426	161333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2380	45	2	1.93	44470160	18973	118.51	2335	2380	2335	3035	1635	2335	2343.87	0.12	1118	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	96	68.00	1.17	12	0.47	35.00	2028.00	2470	20230706	-3.64	2060	20231109	15.53	2380	0.00	20240426	2120	12.26	20240102	2470	-3.64	20230706	2060	15.53	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
19	20240426	151335	57	100.00	KOSDAQ	금융	N	N	N	N	N	2375	40	2	1.71	44151240	18839	117.67	2335	2380	2335	3035	1635	2335	2343.61	0.12	1118	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	96	67.86	1.17	12	0.47	35.00	2028.00	2470	20230706	-3.85	2060	20231109	15.29	2380	-0.21	20240426	2120	12.03	20240102	2470	-3.85	20230706	2060	15.29	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
20	20240426	141333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	39270855	16782	104.82	2335	2370	2335	3035	1635	2335	2340.06	0.12	1258	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.41	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2370	-1.05	20240426	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
21	20240426	131333	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	19584055	8371	52.29	2335	2345	2335	3035	1635	2335	2339.51	0.12	168	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.21	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
22	20240426	121331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	12557020	5368	33.53	2335	2345	2335	3035	1635	2335	2339.24	0.12	154	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.13	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
23	20240426	111326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	12557020	5368	33.53	2335	2345	2335	3035	1635	2335	2339.24	0.12	154	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	0.13	35.00	2028.00	2470	20230706	-5.06	2060	20231109	13.83	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2060	13.83	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
24	20240426	101331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	5	2	0.21	4484365	1919	11.99	2335	2340	2335	3035	1635	2335	2336.82	0.12	127	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	66.86	1.15	12	0.05	35.00	2028.00	2470	20230706	-5.26	2060	20231109	13.59	2350	-0.43	20240409	2120	10.38	20240102	2470	-5.26	20230706	2060	13.59	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
25	20240426	091334	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	233500	100	0.62	2335	2335	2335	3035	1635	2335	2335.00	0.12	-15	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.00	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	4827	N	N	N	N
26	20240425	161324	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	37050205	16010	276.13	2335	2335	2295	3035	1635	2335	2314.19	0.12	1702	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.40	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
27	20240425	151331	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	36949800	15967	275.39	2335	2335	2295	3035	1635	2335	2314.14	0.12	1666	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.39	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
28	20240425	141327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	33673095	14561	251.14	2335	2335	2295	3035	1635	2335	2312.55	0.12	1383	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.36	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
29	20240425	131327	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	25780640	11174	192.72	2335	2335	2295	3035	1635	2335	2307.20	0.12	1083	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.28	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
30	20240425	121323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	24605385	10670	184.03	2335	2335	2295	3035	1635	2335	2306.03	0.12	822	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.26	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
31	20240425	111325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	23901725	10368	178.82	2335	2335	2295	3035	1635	2335	2305.34	0.12	746	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.26	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
32	20240425	101325	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	23230695	10080	173.85	2335	2335	2295	3035	1635	2335	2304.63	0.12	751	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.25	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
33	20240425	091329	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	1694990	727	12.54	2335	2335	2330	3035	1635	2335	2331.49	0.12	45	2355	2345	2325	2315	2295	2350	2320	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5009	N	N	N	N
34	20240424	161305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	13459330	5798	94.54	2330	2335	2305	3035	1635	2335	2321.37	0.13	1700	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.14	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
35	20240424	151322	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	0	3	0.00	13340245	5747	93.71	2330	2335	2305	3035	1635	2335	2321.25	0.13	1662	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	95	66.71	1.15	12	0.14	35.00	2028.00	2470	20230706	-5.47	2060	20231109	13.35	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
36	20240424	141323	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-30	5	-1.28	12384085	5335	86.99	2330	2335	2305	3035	1635	2335	2321.29	0.13	1399	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	93	65.86	1.14	12	0.13	35.00	2028.00	2470	20230706	-6.68	2060	20231109	11.89	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2060	11.89	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
37	20240424	131326	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	5755315	2471	40.29	2330	2335	2320	3035	1635	2335	2329.14	0.13	1117	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.06	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
38	20240424	121320	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	4608425	1978	32.25	2330	2335	2325	3035	1635	2335	2329.84	0.13	872	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	0.05	35.00	2028.00	2470	20230706	-5.87	2060	20231109	12.86	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
39	20240424	111319	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	3446195	1479	24.12	2330	2335	2325	3035	1635	2335	2330.08	0.13	577	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	0.04	35.00	2028.00	2470	20230706	-5.87	2060	20231109	12.86	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
40	20240424	101316	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	2176775	934	15.23	2330	2335	2325	3035	1635	2335	2330.59	0.13	261	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
41	20240424	091321	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	932000	400	6.52	2330	2330	2330	3035	1635	2335	2330.00	0.13	0	2348	2341	2328	2321	2308	2345	2325	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.67	2060	20231109	13.11	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5193	N	N	N	N
42	20240423	161243	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	14271140	6133	85.29	2330	2335	2315	3025	1635	2330	2326.94	0.13	1742	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	95	66.71	1.15	12	0.15	35.00	2028.00	2470	20230706	-5.47	2055	20230417	13.63	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
43	20240423	151315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	14236115	6118	85.08	2330	2335	2315	3025	1635	2330	2326.92	0.13	1742	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	95	66.71	1.15	12	0.15	35.00	2028.00	2470	20230706	-5.47	2055	20230417	13.63	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
44	20240423	141313	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	13623270	5855	81.42	2330	2335	2315	3025	1635	2330	2326.78	0.13	1593	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	94	66.57	1.15	12	0.14	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
45	20240423	131312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	12893980	5542	77.07	2330	2335	2315	3025	1635	2330	2326.59	0.13	1311	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	94	66.57	1.15	12	0.14	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
46	20240423	121310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	5	2	0.21	11174440	4804	66.81	2330	2335	2315	3025	1635	2330	2326.07	0.13	738	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	95	66.71	1.15	12	0.12	35.00	2028.00	2470	20230706	-5.47	2055	20230417	13.63	2350	-0.64	20240409	2120	10.14	20240102	2470	-5.47	20230706	2060	13.35	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
47	20240423	111312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	7807205	3354	46.64	2330	2330	2315	3025	1635	2330	2327.73	0.13	459	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	94	66.57	1.15	12	0.08	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
48	20240423	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	0	3	0.00	7168785	3080	42.83	2330	2330	2315	3025	1635	2330	2327.53	0.13	384	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	94	66.57	1.15	12	0.08	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
49	20240423	091312	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-15	5	-0.64	2108030	908	12.63	2330	2330	2315	3025	1635	2330	2321.62	0.13	83	2346	2337	2321	2312	2296	2342	2317	4	695	100	1630	5	1	4050000	94	66.14	1.14	12	0.02	35.00	2028.00	2470	20230706	-6.28	2055	20230417	12.65	2350	-1.49	20240409	2120	9.20	20240102	2470	-6.28	20230706	2060	12.38	20231109	0.13	N	440790	100	4 억	5133	N	N	N	N
50	20240422	161306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	25	2	1.08	16649500	7191	32.91	2310	2330	2305	2995	1615	2305	2315.32	0.13	1119	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.57	1.15	12	0.18	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
51	20240422	151304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	20	2	0.87	16600570	7170	32.82	2310	2330	2305	2995	1615	2305	2315.28	0.13	1119	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.43	1.15	12	0.18	35.00	2028.00	2470	20230706	-5.87	2055	20230417	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
52	20240422	141306	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	25	2	1.08	13728090	5934	27.16	2310	2330	2305	2995	1615	2305	2313.46	0.13	30	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.57	1.15	12	0.15	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
53	20240422	131302	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	15	2	0.65	5686580	2457	11.25	2310	2330	2305	2995	1615	2305	2314.44	0.13	31	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.29	1.14	12	0.06	35.00	2028.00	2470	20230706	-6.07	2055	20230417	12.90	2350	-1.28	20240409	2120	9.43	20240102	2470	-6.07	20230706	2060	12.62	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
54	20240422	121301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	20	2	0.87	5654130	2443	11.18	2310	2330	2305	2995	1615	2305	2314.42	0.13	32	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.43	1.15	12	0.06	35.00	2028.00	2470	20230706	-5.87	2055	20230417	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
55	20240422	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	20	2	0.87	5654130	2443	11.18	2310	2330	2305	2995	1615	2305	2314.42	0.13	32	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.43	1.15	12	0.06	35.00	2028.00	2470	20230706	-5.87	2055	20230417	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2060	12.86	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
56	20240422	101304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	25	2	1.08	1845670	795	3.64	2310	2330	2310	2995	1615	2305	2321.60	0.13	0	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2055	20230417	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
57	20240422	091305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	5	2	0.22	194040	84	0.38	2310	2310	2310	2995	1615	2305	2310.00	0.13	0	2365	2335	2295	2265	2225	2350	2280	4	690	100	1610	5	1	4050000	94	66.00	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.48	2055	20230417	12.41	2350	-1.70	20240409	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	5103	N	N	N	N
58	20240419	161204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-5	5	-0.22	49833480	21849	82.37	2285	2325	2255	3000	1620	2310	2280.81	0.12	2024	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	93	65.86	1.14	12	0.54	35.00	2028.00	2470	20230706	-6.68	2055	20230417	12.17	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2060	11.89	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
59	20240419	151212	57	100.00	KOSDAQ	금융	N	N	N	N	N	2285	-25	5	-1.08	48722310	21363	80.54	2285	2300	2255	3000	1620	2310	2280.69	0.12	2024	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	93	65.29	1.13	12	0.53	35.00	2028.00	2470	20230706	-7.49	2055	20230417	11.19	2350	-2.77	20240409	2120	7.78	20240102	2470	-7.49	20230706	2060	10.92	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
60	20240419	141203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	-35	5	-1.52	43922485	19257	72.60	2285	2300	2255	3000	1620	2310	2280.86	0.12	1622	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	92	65.00	1.12	12	0.48	35.00	2028.00	2470	20230706	-7.89	2055	20230417	10.71	2350	-3.19	20240409	2120	7.31	20240102	2470	-7.89	20230706	2060	10.44	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
61	20240419	131204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-30	5	-1.30	38445835	16855	63.54	2285	2300	2255	3000	1620	2310	2280.98	0.12	1117	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	92	65.14	1.12	12	0.42	35.00	2028.00	2470	20230706	-7.69	2055	20230417	10.95	2350	-2.98	20240409	2120	7.55	20240102	2470	-7.69	20230706	2060	10.68	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
62	20240419	121159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-30	5	-1.30	31346730	13738	51.79	2285	2300	2255	3000	1620	2310	2281.75	0.12	906	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	92	65.14	1.12	12	0.34	35.00	2028.00	2470	20230706	-7.69	2055	20230417	10.95	2350	-2.98	20240409	2120	7.55	20240102	2470	-7.69	20230706	2060	10.68	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
63	20240419	111215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2270	-40	5	-1.73	25159615	11020	41.54	2285	2300	2255	3000	1620	2310	2283.09	0.12	562	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	92	64.86	1.12	12	0.27	35.00	2028.00	2470	20230706	-8.10	2055	20230417	10.46	2350	-3.40	20240409	2120	7.08	20240102	2470	-8.10	20230706	2060	10.19	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
64	20240419	101207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-20	5	-0.87	6268405	2747	10.36	2285	2300	2255	3000	1620	2310	2281.91	0.12	31	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	93	65.43	1.13	12	0.07	35.00	2028.00	2470	20230706	-7.29	2055	20230417	11.44	2350	-2.55	20240409	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
65	20240419	091159	57	100.00	KOSDAQ	금융	N	N	N	N	N	2280	-30	5	-1.30	594355	260	0.98	2285	2290	2280	3000	1620	2310	2285.98	0.12	0	2373	2341	2313	2281	2253	2357	2297	4	690	100	1610	5	1	4050000	92	65.14	1.12	12	0.01	35.00	2028.00	2470	20230706	-7.69	2055	20230417	10.95	2350	-2.98	20240409	2120	7.55	20240102	2470	-7.69	20230706	2060	10.68	20231109	0.13	N	440790	100	4 억	4890	N	N	N	N
66	20240418	161200	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-15	5	-0.65	61249805	26526	462.13	2295	2345	2285	3020	1630	2325	2309.05	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	94	66.00	1.14	12	0.65	35.00	2028.00	2470	20230706	-6.48	2055	20230412	12.41	2350	-1.70	20240409	2120	8.96	20240102	2470	-6.48	20230706	2060	12.14	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
67	20240418	151158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	5	2	0.22	61034975	26433	460.51	2295	2345	2285	3020	1630	2325	2309.04	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	94	66.57	1.15	12	0.65	35.00	2028.00	2470	20230706	-5.67	2055	20230412	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2060	13.11	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
68	20240418	141206	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-30	5	-1.29	56309375	24375	424.65	2295	2345	2285	3020	1630	2325	2310.13	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.57	1.13	12	0.60	35.00	2028.00	2470	20230706	-7.09	2055	20230412	11.68	2350	-2.34	20240409	2120	8.25	20240102	2470	-7.09	20230706	2060	11.41	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
69	20240418	131154	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-35	5	-1.51	50725340	21942	382.26	2295	2345	2285	3020	1630	2325	2311.79	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.43	1.13	12	0.54	35.00	2028.00	2470	20230706	-7.29	2055	20230412	11.44	2350	-2.55	20240409	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
70	20240418	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	-30	5	-1.29	45081265	19479	339.36	2295	2345	2285	3020	1630	2325	2314.35	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.57	1.13	12	0.48	35.00	2028.00	2470	20230706	-7.09	2055	20230412	11.68	2350	-2.34	20240409	2120	8.25	20240102	2470	-7.09	20230706	2060	11.41	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
71	20240418	111203	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-25	5	-1.08	38956535	16813	292.91	2295	2345	2285	3020	1630	2325	2317.05	0.12	-41	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.71	1.13	12	0.42	35.00	2028.00	2470	20230706	-6.88	2055	20230412	11.92	2350	-2.13	20240409	2120	8.49	20240102	2470	-6.88	20230706	2060	11.65	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
72	20240418	101158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-35	5	-1.51	33191220	14302	249.16	2295	2345	2285	3020	1630	2325	2320.74	0.12	-51	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.43	1.13	12	0.35	35.00	2028.00	2470	20230706	-7.29	2055	20230412	11.44	2350	-2.55	20240409	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
73	20240418	091155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2290	-35	5	-1.51	318315	139	2.42	2295	2295	2290	3020	1630	2325	2290.04	0.12	1	2411	2367	2286	2242	2161	2327	2202	4	695	100	1620	5	1	4050000	93	65.43	1.13	12	0.00	35.00	2028.00	2470	20230706	-7.29	2055	20230412	11.44	2350	-2.55	20240409	2120	8.02	20240102	2470	-7.29	20230706	2060	11.17	20231109	0.13	N	440790	100	4 억	4931	N	N	N	N
74	20240417	161146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-20	5	-0.85	13179765	5740	223.69	2330	2330	2205	3045	1645	2345	2296.13	0.13	-227	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.43	1.15	12	0.14	35.00	2028.00	2470	20230706	-5.87	2055	20230412	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
75	20240417	151204	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-25	5	-1.07	10206515	4460	173.81	2330	2330	2205	3045	1645	2345	2288.46	0.13	43	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.29	1.14	12	0.11	35.00	2028.00	2470	20230706	-6.07	2055	20230412	12.90	2350	-1.28	20240409	2120	9.43	20240102	2470	-6.07	20230706	2055	12.90	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
76	20240417	141201	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-35	5	-1.49	8521200	3732	145.44	2330	2330	2205	3045	1645	2345	2283.28	0.13	80	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.00	1.14	12	0.09	35.00	2028.00	2470	20230706	-6.48	2055	20230412	12.41	2350	-1.70	20240409	2120	8.96	20240102	2470	-6.48	20230706	2055	12.41	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
77	20240417	131202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-35	5	-1.49	8521200	3732	145.44	2330	2330	2205	3045	1645	2345	2283.28	0.13	80	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.00	1.14	12	0.09	35.00	2028.00	2470	20230706	-6.48	2055	20230412	12.41	2350	-1.70	20240409	2120	8.96	20240102	2470	-6.48	20230706	2055	12.41	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
78	20240417	121202	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-20	5	-0.85	8495740	3721	145.01	2330	2330	2205	3045	1645	2345	2283.19	0.13	80	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.43	1.15	12	0.09	35.00	2028.00	2470	20230706	-5.87	2055	20230412	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
79	20240417	111207	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-20	5	-0.85	8495740	3721	145.01	2330	2330	2205	3045	1645	2345	2283.19	0.13	80	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	94	66.43	1.15	12	0.09	35.00	2028.00	2470	20230706	-5.87	2055	20230412	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
80	20240417	101156	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	-45	5	-1.92	8493415	3720	144.97	2330	2330	2205	3045	1645	2345	2283.18	0.13	80	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	93	65.71	1.13	12	0.09	35.00	2028.00	2470	20230706	-6.88	2055	20230412	11.92	2350	-2.13	20240409	2120	8.49	20240102	2470	-6.88	20230706	2055	11.92	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
81	20240417	091152	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.13	0	2375	2360	2335	2320	2295	2365	2325	4	700	100	1640	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2055	20230412	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5158	N	N	N	N
82	20240416	161158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	0	3	0.00	5967630	2566	38.98	2345	2350	2310	3045	1645	2345	2325.65	0.14	-315	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	95	67.00	1.16	12	0.06	35.00	2028.00	2470	20230706	-5.06	2055	20230412	14.11	2350	0.00	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
83	20240416	151155	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	0	3	0.00	5941850	2555	38.81	2345	2350	2310	3045	1645	2345	2325.58	0.14	-314	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	95	67.00	1.16	12	0.06	35.00	2028.00	2470	20230706	-5.06	2055	20230412	14.11	2350	0.00	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
84	20240416	141158	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-15	5	-0.64	3107045	1336	20.29	2345	2350	2310	3045	1645	2345	2325.63	0.14	-70	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	94	66.57	1.15	12	0.03	35.00	2028.00	2470	20230706	-5.67	2055	20230412	13.38	2350	0.00	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
85	20240416	131153	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-15	5	-0.64	2603775	1120	17.01	2345	2350	2310	3045	1645	2345	2324.80	0.14	-68	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	94	66.57	1.15	12	0.03	35.00	2028.00	2470	20230706	-5.67	2055	20230412	13.38	2350	0.00	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
86	20240416	121157	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-35	5	-1.49	2568830	1105	16.79	2345	2350	2310	3045	1645	2345	2324.73	0.14	-67	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	94	66.00	1.14	12	0.03	35.00	2028.00	2470	20230706	-6.48	2055	20230412	12.41	2350	0.00	20240409	2120	8.96	20240102	2470	-6.48	20230706	2055	12.41	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
87	20240416	111151	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-15	5	-0.64	1111655	475	7.22	2345	2350	2330	3045	1645	2345	2340.33	0.14	-67	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	94	66.57	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.67	2055	20230412	13.38	2350	0.00	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
88	20240416	101143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	-10	5	-0.43	773660	330	5.01	2345	2350	2335	3045	1645	2345	2344.42	0.14	-66	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	95	66.71	1.15	12	0.01	35.00	2028.00	2470	20230706	-5.47	2055	20230412	13.63	2350	0.00	20240409	2120	10.14	20240102	2470	-5.47	20230706	2055	13.63	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
89	20240416	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.14	0	2371	2357	2336	2322	2301	2365	2330	4	700	100	1640	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2055	20230412	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5473	N	N	N	N
90	20240415	161141	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	30	2	1.30	15399470	6583	316.34	2330	2350	2315	3005	1625	2315	2339.28	0.14	-8	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	67.00	1.16	12	0.16	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	0.00	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
91	20240415	151146	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	30	2	1.30	15399470	6583	316.34	2330	2350	2315	3005	1625	2315	2339.28	0.14	-8	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	67.00	1.16	12	0.16	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	0.00	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
92	20240415	141139	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	10	2	0.43	15383075	6576	316.00	2330	2350	2315	3005	1625	2315	2339.28	0.14	-11	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	94	66.43	1.15	12	0.16	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	0.00	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
93	20240415	131125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	25	2	1.08	8947160	3814	183.28	2330	2350	2315	3005	1625	2315	2345.87	0.14	-11	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	66.86	1.15	12	0.09	35.00	2028.00	2470	20230706	-5.26	2055	20230407	13.87	2350	0.00	20240409	2120	10.38	20240102	2470	-5.26	20230706	2055	13.87	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
94	20240415	121143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	30	2	1.30	4601025	1960	94.19	2330	2350	2315	3005	1625	2315	2347.46	0.14	-11	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	67.00	1.16	12	0.05	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	0.00	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
95	20240415	111143	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	30	2	1.30	2112670	901	43.30	2330	2345	2315	3005	1625	2315	2344.81	0.14	-11	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	67.00	1.16	12	0.02	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
96	20240415	101135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	30	2	1.30	30310	13	0.62	2330	2345	2315	3005	1625	2315	2331.54	0.14	-11	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	95	67.00	1.16	12	0.00	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
97	20240415	091144	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.14	0	2355	2335	2325	2305	2295	2330	2300	4	690	100	1620	5	1	4050000	94	66.14	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.28	2055	20230407	12.65	2350	-1.49	20240409	2120	9.20	20240102	2470	-6.28	20230706	2055	12.65	20230417	0.13	N	440790	100	4 억	5481	N	N	N	N
98	20240412	161133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2315	-10	5	-0.43	4846100	2081	9.91	2315	2345	2315	3020	1630	2325	2328.74	0.14	-103	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.14	1.14	12	0.05	35.00	2028.00	2470	20230706	-6.28	2055	20230407	12.65	2350	-1.49	20240409	2120	9.20	20240102	2470	-6.28	20230706	2055	12.65	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
99	20240412	151138	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	20	2	0.86	4340030	1865	8.88	2315	2345	2315	3020	1630	2325	2327.09	0.14	-103	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	95	67.00	1.16	12	0.05	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
100	20240412	141133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	3018360	1297	6.17	2315	2330	2315	3020	1630	2325	2327.19	0.14	-38	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.43	1.15	12	0.03	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
101	20240412	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	1490835	640	3.05	2315	2330	2315	3020	1630	2325	2329.43	0.14	-38	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.43	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
102	20240412	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	5	2	0.22	1483875	637	3.03	2315	2330	2315	3020	1630	2325	2329.47	0.14	-36	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2055	20230407	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
103	20240412	111128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	5	2	0.22	1483875	637	3.03	2315	2330	2315	3020	1630	2325	2329.47	0.14	-36	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.57	1.15	12	0.02	35.00	2028.00	2470	20230706	-5.67	2055	20230407	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
104	20240412	101130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-5	5	-0.22	76555	33	0.16	2315	2320	2315	3020	1630	2325	2319.85	0.14	-33	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.29	1.14	12	0.00	35.00	2028.00	2470	20230706	-6.07	2055	20230407	12.90	2350	-1.28	20240409	2120	9.43	20240102	2470	-6.07	20230706	2055	12.90	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
105	20240412	091131	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.14	0	2361	2342	2321	2302	2281	2332	2292	4	695	100	1620	5	1	4050000	94	66.43	1.15	12	0.00	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5584	N	N	N	N
106	20240411	161126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-20	5	-0.85	48601595	21006	34.55	2340	2340	2300	3045	1645	2345	2313.70	0.14	29	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	94	66.43	1.15	12	0.52	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
107	20240411	151129	57	100.00	KOSDAQ	금융	N	N	N	N	N	2320	-25	5	-1.07	46478615	20087	33.04	2340	2340	2300	3045	1645	2345	2313.87	0.14	31	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	94	66.29	1.14	12	0.50	35.00	2028.00	2470	20230706	-6.07	2055	20230407	12.90	2350	-1.28	20240409	2120	9.43	20240102	2470	-6.07	20230706	2055	12.90	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
108	20240411	141127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-40	5	-1.71	43810365	18932	31.14	2340	2340	2300	3045	1645	2345	2314.09	0.14	49	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	93	65.86	1.14	12	0.47	35.00	2028.00	2470	20230706	-6.68	2055	20230407	12.17	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2055	12.17	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
109	20240411	131112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-40	5	-1.71	41438520	17903	29.45	2340	2340	2300	3045	1645	2345	2314.61	0.14	49	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	93	65.86	1.14	12	0.44	35.00	2028.00	2470	20230706	-6.68	2055	20230407	12.17	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2055	12.17	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
110	20240411	121128	57	100.00	KOSDAQ	금융	N	N	N	N	N	2310	-35	5	-1.49	39006360	16848	27.71	2340	2340	2300	3045	1645	2345	2315.19	0.14	50	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	94	66.00	1.14	12	0.42	35.00	2028.00	2470	20230706	-6.48	2055	20230407	12.41	2350	-1.70	20240409	2120	8.96	20240102	2470	-6.48	20230706	2055	12.41	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
111	20240411	111117	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-40	5	-1.71	36165755	15616	25.68	2340	2340	2300	3045	1645	2345	2315.94	0.14	1	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	93	65.86	1.14	12	0.39	35.00	2028.00	2470	20230706	-6.68	2055	20230407	12.17	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2055	12.17	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
112	20240411	101123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	-40	5	-1.71	31912255	13776	22.66	2340	2340	2300	3045	1645	2345	2316.51	0.14	0	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	93	65.86	1.14	12	0.34	35.00	2028.00	2470	20230706	-6.68	2055	20230407	12.17	2350	-1.91	20240409	2120	8.73	20240102	2470	-6.68	20230706	2055	12.17	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
113	20240411	091123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2340	-5	5	-0.21	8091720	3458	5.69	2340	2340	2340	3045	1645	2345	2340.00	0.14	0	2371	2357	2336	2322	2301	2347	2312	4	700	100	1640	5	1	4050000	95	66.86	1.15	12	0.09	35.00	2028.00	2470	20230706	-5.26	2055	20230407	13.87	2350	-0.43	20240409	2120	10.38	20240102	2470	-5.26	20230706	2055	13.87	20230412	0.13	N	440790	100	4 억	5555	N	N	N	N
114	20240409	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2345	10	2	0.43	141619190	60799	93.73	2350	2350	2315	3035	1635	2335	2329.30	0.14	51	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.00	1.16	12	1.50	35.00	2028.00	2470	20230706	-5.06	2055	20230407	14.11	2350	-0.21	20240409	2120	10.61	20240102	2470	-5.06	20230706	2055	14.11	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
115	20240409	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	140681600	60399	93.12	2350	2350	2315	3035	1635	2335	2329.20	0.14	133	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	1.49	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
116	20240409	141115	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	126593415	54340	83.78	2350	2350	2315	3035	1635	2335	2329.65	0.14	135	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	1.34	35.00	2028.00	2470	20230706	-5.67	2055	20230407	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
117	20240409	131107	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	120328050	51651	79.63	2350	2350	2315	3035	1635	2335	2329.64	0.14	123	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	1.28	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
118	20240409	121112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	120283925	51632	79.60	2350	2350	2315	3035	1635	2335	2329.64	0.14	132	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	1.27	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
119	20240409	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	-5	5	-0.21	97579345	41871	64.55	2350	2350	2325	3035	1635	2335	2330.48	0.14	133	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.57	1.15	12	1.03	35.00	2028.00	2470	20230706	-5.67	2055	20230407	13.38	2350	-0.85	20240409	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
120	20240409	101103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	-10	5	-0.43	71620885	30729	47.37	2350	2350	2325	3035	1635	2335	2330.73	0.14	89	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	94	66.43	1.15	12	0.76	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2350	-1.06	20240409	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
121	20240409	091125	57	100.00	KOSDAQ	금융	N	N	N	N	N	2350	15	2	0.64	5733500	2440	3.76	2350	2350	2345	3035	1635	2335	2349.80	0.14	3	2361	2347	2321	2307	2281	2355	2315	4	700	100	1630	5	1	4050000	95	67.14	1.16	12	0.06	35.00	2028.00	2470	20230706	-4.86	2055	20230407	14.36	2350	0.00	20240409	2120	10.85	20240102	2470	-4.86	20230706	2055	14.36	20230412	0.13	N	440790	100	4 억	5504	N	N	N	N
122	20240408	161103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2335	40	2	1.74	149721125	64864	198.23	2295	2335	2295	2980	1610	2295	2308.23	0.04	3730	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	95	66.71	1.15	12	1.60	35.00	2028.00	2470	20230706	-5.47	2055	20230407	13.63	2335	0.00	20240408	2120	10.14	20240102	2470	-5.47	20230706	2055	13.63	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
123	20240408	151111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2330	35	2	1.53	145985625	63264	193.34	2295	2335	2295	2980	1610	2295	2307.56	0.04	3731	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	94	66.57	1.15	12	1.56	35.00	2028.00	2470	20230706	-5.67	2055	20230407	13.38	2335	-0.21	20240408	2120	9.91	20240102	2470	-5.67	20230706	2055	13.38	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
124	20240408	141110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	30	2	1.31	143023980	61985	189.43	2295	2335	2295	2980	1610	2295	2307.40	0.04	3728	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	94	66.43	1.15	12	1.53	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2335	-0.43	20240408	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
125	20240408	131105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	30	2	1.31	134012055	58096	177.54	2295	2335	2295	2980	1610	2295	2306.73	0.04	3728	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	94	66.43	1.15	12	1.43	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2335	-0.43	20240408	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
126	20240408	121113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2325	30	2	1.31	131653230	57075	174.42	2295	2335	2295	2980	1610	2295	2306.67	0.04	3728	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	94	66.43	1.15	12	1.41	35.00	2028.00	2470	20230706	-5.87	2055	20230407	13.14	2335	-0.43	20240408	2120	9.67	20240102	2470	-5.87	20230706	2055	13.14	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
127	20240408	111113	57	100.00	KOSDAQ	금융	N	N	N	N	N	2300	5	2	0.22	128917090	55898	170.83	2295	2335	2295	2980	1610	2295	2306.29	0.04	3728	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	93	65.71	1.13	12	1.38	35.00	2028.00	2470	20230706	-6.88	2055	20230407	11.92	2335	-1.50	20240408	2120	8.49	20240102	2470	-6.88	20230706	2055	11.92	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
128	20240408	101059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2305	10	2	0.44	83993845	36358	111.11	2295	2335	2295	2980	1610	2295	2310.19	0.04	1571	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	93	65.86	1.14	12	0.90	35.00	2028.00	2470	20230706	-6.68	2055	20230407	12.17	2335	-1.28	20240408	2120	8.73	20240102	2470	-6.68	20230706	2055	12.17	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
129	20240408	091112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	0	3	0.00	19078705	8299	25.36	2295	2300	2295	2980	1610	2295	2298.92	0.04	0	2321	2307	2281	2267	2241	2315	2275	4	685	100	1600	5	1	4050000	93	65.57	1.13	12	0.20	35.00	2028.00	2470	20230706	-7.09	2055	20230407	11.68	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2055	11.68	20230412	0.13	N	440790	100	4 억	1774	N	N	N	N
130	20240405	161106	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	40	2	1.77	74488375	32722	238.72	2255	2295	2255	2930	1580	2255	2276.40	0.04	-768	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	93	65.57	1.13	12	0.81	35.00	2028.00	2470	20230706	-7.09	2045	20230331	12.22	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2055	11.68	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
131	20240405	151103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2295	40	2	1.77	62754725	27609	201.42	2255	2295	2255	2930	1580	2255	2272.98	0.04	-731	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	93	65.57	1.13	12	0.68	35.00	2028.00	2470	20230706	-7.09	2045	20230331	12.22	2325	-1.29	20240221	2120	8.25	20240102	2470	-7.09	20230706	2055	11.68	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
132	20240405	141059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2275	20	2	0.89	61053580	26865	195.99	2255	2295	2255	2930	1580	2255	2272.61	0.04	-607	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	92	65.00	1.12	12	0.66	35.00	2028.00	2470	20230706	-7.89	2045	20230331	11.25	2325	-2.15	20240221	2120	7.31	20240102	2470	-7.89	20230706	2055	10.71	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
133	20240405	131056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2265	10	2	0.44	20785485	9200	67.12	2255	2270	2255	2930	1580	2255	2259.29	0.04	-548	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	92	64.71	1.12	12	0.23	35.00	2028.00	2470	20230706	-8.30	2045	20230331	10.76	2325	-2.58	20240221	2120	6.84	20240102	2470	-8.30	20230706	2055	10.22	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
134	20240405	121059	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	20464415	9058	66.08	2255	2265	2255	2930	1580	2255	2259.26	0.04	-408	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	92	64.57	1.11	12	0.22	35.00	2028.00	2470	20230706	-8.50	2045	20230331	10.51	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2055	9.98	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
135	20240405	111110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	17659015	7818	57.04	2255	2265	2255	2930	1580	2255	2258.76	0.04	-279	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	92	64.57	1.11	12	0.19	35.00	2028.00	2470	20230706	-8.50	2045	20230331	10.51	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2055	9.98	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
136	20240405	100930	57	100.00	KOSDAQ	금융	N	N	N	N	N	2260	5	2	0.22	4790075	2124	15.50	2255	2265	2255	2930	1580	2255	2255.21	0.04	-123	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	92	64.57	1.11	12	0.05	35.00	2028.00	2470	20230706	-8.50	2045	20230331	10.51	2325	-2.80	20240221	2120	6.60	20240102	2470	-8.50	20230706	2055	9.98	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
137	20240405	091048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.04	0	2268	2261	2248	2241	2228	2265	2245	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.00	35.00	2028.00	2470	20230706	-8.70	2045	20230331	10.27	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1667	N	N	N	N
138	20240404	161042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	30805360	13707	145.48	2240	2255	2235	2930	1580	2255	2247.42	0.05	-326	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.34	35.00	2028.00	2470	20230706	-8.70	2025	20230330	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
139	20240404	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	30749035	13682	145.21	2240	2255	2235	2930	1580	2255	2247.41	0.05	-316	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.34	35.00	2028.00	2470	20230706	-8.70	2025	20230330	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
140	20240404	141051	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	23280680	10367	110.03	2240	2255	2235	2930	1580	2255	2245.65	0.05	-316	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.00	1.10	12	0.26	35.00	2028.00	2470	20230706	-9.31	2025	20230330	10.62	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2055	9.00	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
141	20240404	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	8111610	3607	38.28	2240	2255	2240	2930	1580	2255	2248.85	0.05	-356	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.00	1.10	12	0.09	35.00	2028.00	2470	20230706	-9.31	2025	20230330	10.62	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2055	9.00	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
142	20240404	121043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	-10	5	-0.44	6164500	2738	29.06	2240	2255	2240	2930	1580	2255	2251.46	0.05	-356	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.14	1.11	12	0.07	35.00	2028.00	2470	20230706	-9.11	2025	20230330	10.86	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2055	9.25	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
143	20240404	111045	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	5328540	2366	25.11	2240	2255	2240	2930	1580	2255	2252.13	0.05	-356	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.06	35.00	2028.00	2470	20230706	-8.70	2025	20230330	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
144	20240404	101042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	1023745	457	4.85	2240	2255	2240	2930	1580	2255	2240.14	0.05	-356	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.01	35.00	2028.00	2470	20230706	-8.70	2025	20230330	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
145	20240404	091047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.05	0	2275	2265	2245	2235	2215	2270	2240	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.00	35.00	2028.00	2470	20230706	-8.70	2025	20230330	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
146	20240403	161041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	25	2	1.12	21050560	9422	88.30	2235	2255	2225	2895	1565	2230	2234.19	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.43	1.11	12	0.23	35.00	2028.00	2470	20230706	-8.70	2025	20230329	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
147	20240403	151042	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	25	2	1.12	21050560	9422	88.30	2235	2255	2225	2895	1565	2230	2234.19	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.43	1.11	12	0.23	35.00	2028.00	2470	20230706	-8.70	2025	20230329	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
148	20240403	141029	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	18958505	8491	79.58	2235	2255	2225	2895	1565	2230	2232.78	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.14	1.11	12	0.21	35.00	2028.00	2470	20230706	-9.11	2025	20230329	10.86	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2055	9.25	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
149	20240403	131038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	17476805	7831	73.39	2235	2255	2225	2895	1565	2230	2231.75	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.14	1.11	12	0.19	35.00	2028.00	2470	20230706	-9.11	2025	20230329	10.86	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2055	9.25	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
150	20240403	121031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2245	15	2	0.67	15837705	7101	66.55	2235	2255	2225	2895	1565	2230	2230.35	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.14	1.11	12	0.18	35.00	2028.00	2470	20230706	-9.11	2025	20230329	10.86	2325	-3.44	20240221	2120	5.90	20240102	2470	-9.11	20230706	2055	9.25	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
151	20240403	111037	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	10	2	0.45	14359205	6441	60.37	2235	2255	2225	2895	1565	2230	2229.34	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.00	1.10	12	0.16	35.00	2028.00	2470	20230706	-9.31	2025	20230329	10.62	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2055	9.00	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
152	20240403	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	25	2	1.12	12143005	5451	51.09	2235	2255	2225	2895	1565	2230	2227.67	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	91	64.43	1.11	12	0.13	35.00	2028.00	2470	20230706	-8.70	2025	20230329	11.36	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
153	20240403	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.05	0	2263	2246	2233	2216	2203	2245	2215	4	665	100	1560	5	1	4050000	90	63.71	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.72	2025	20230329	10.12	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	1993	N	N	N	N
154	20240402	161023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	23820575	10670	197.19	2230	2250	2220	2930	1580	2255	2232.48	0.05	-4218	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.71	1.10	12	0.26	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
155	20240402	151031	57	100.00	KOSDAQ	금융	N	N	N	N	N	2250	-5	5	-0.22	23613120	10577	195.47	2230	2250	2220	2930	1580	2255	2232.50	0.05	-4218	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	91	64.29	1.11	12	0.26	35.00	2028.00	2470	20230706	-8.91	2015	20230328	11.66	2325	-3.23	20240221	2120	6.13	20240102	2470	-8.91	20230706	2055	9.49	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
156	20240402	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-25	5	-1.11	21292275	9539	176.29	2230	2240	2220	2930	1580	2255	2232.13	0.05	-3339	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.71	1.10	12	0.24	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
157	20240402	131017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	19224780	8610	159.12	2230	2240	2220	2930	1580	2255	2232.84	0.05	-2410	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.21	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2055	8.03	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
158	20240402	121017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2220	-35	5	-1.55	16980690	7600	140.45	2230	2240	2220	2930	1580	2255	2234.30	0.05	-1400	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	90	63.43	1.09	12	0.19	35.00	2028.00	2470	20230706	-10.12	2015	20230328	10.17	2325	-4.52	20240221	2120	4.72	20240102	2470	-10.12	20230706	2055	8.03	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
159	20240402	111018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-20	5	-0.89	4408635	1969	36.39	2230	2240	2230	2930	1580	2255	2239.02	0.05	-469	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	91	63.86	1.10	12	0.05	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2055	8.76	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
160	20240402	101022	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	-15	5	-0.67	11165	5	0.09	2230	2240	2230	2930	1580	2255	2233.00	0.05	-4	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	91	64.00	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2055	9.00	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
161	20240402	091018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.05	0	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4050000	91	64.43	1.11	12	0.00	35.00	2028.00	2470	20230706	-8.70	2015	20230328	11.91	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	2011	N	N	N	N
162	20240401	161017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2255	15	2	0.67	12077910	5411	22.87	2235	2265	2230	2910	1570	2240	2232.10	0.05	-45	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	91	64.43	1.11	12	0.13	35.00	2028.00	2470	20230706	-8.70	2015	20230328	11.91	2325	-3.01	20240221	2120	6.37	20240102	2470	-8.70	20230706	2055	9.73	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
163	20240401	151023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	12006155	5379	22.74	2235	2265	2230	2910	1570	2240	2232.04	0.05	-43	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	90	63.71	1.10	12	0.13	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
164	20240401	141015	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	9218565	4129	17.45	2235	2265	2230	2910	1570	2240	2232.64	0.05	-29	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	90	63.71	1.10	12	0.10	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
165	20240401	131011	57	100.00	KOSDAQ	금융	N	N	N	N	N	2230	-10	5	-0.45	7093375	3176	13.42	2235	2265	2230	2910	1570	2240	2233.43	0.05	-29	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	90	63.71	1.10	12	0.08	35.00	2028.00	2470	20230706	-9.72	2015	20230328	10.67	2325	-4.09	20240221	2120	5.19	20240102	2470	-9.72	20230706	2055	8.52	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
166	20240401	121018	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	4945580	2213	9.35	2235	2265	2230	2910	1570	2240	2234.79	0.05	-28	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	91	63.86	1.10	12	0.05	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2055	8.76	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
167	20240401	111017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	2777630	1243	5.25	2235	2265	2230	2910	1570	2240	2234.62	0.05	-28	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	91	63.86	1.10	12	0.03	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2055	8.76	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
168	20240401	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	2235	-5	5	-0.22	1686855	755	3.19	2235	2235	2230	2910	1570	2240	2234.25	0.05	-27	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	91	63.86	1.10	12	0.02	35.00	2028.00	2470	20230706	-9.51	2015	20230328	10.92	2325	-3.87	20240221	2120	5.42	20240102	2470	-9.51	20230706	2055	8.76	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N
169	20240401	091012	57	100.00	KOSDAQ	금융	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.05	0	2273	2256	2233	2216	2193	2265	2225	4	670	100	1560	5	1	4050000	91	64.00	1.10	12	0.00	35.00	2028.00	2470	20230706	-9.31	2015	20230328	11.17	2325	-3.66	20240221	2120	5.66	20240102	2470	-9.31	20230706	2055	9.00	20230407	0.13	N	440790	100	4 억	2056	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History