KissMeData/450940/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	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5668055	2648	129.30	2135	2150	2130	2775	1495	2135	2140.50	0.00	0	-9	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
3	20240430	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5668055	2648	129.30	2135	2150	2130	2775	1495	2135	2140.50	0.00	0	-9	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2160	-0.69	20240222	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
4	20240430	141405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3298770	1546	75.49	2135	2145	2130	2775	1495	2135	2133.75	0.00	0	-6	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.20	1.08	12	0.03	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
5	20240430	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1887980	884	43.16	2135	2145	2135	2775	1495	2135	2135.72	0.00	0	-6	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.02	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
6	20240430	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1080310	506	24.71	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	-6	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.01	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
7	20240430	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12810	6	0.29	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	-6	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
8	20240430	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12810	6	0.29	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	-6	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
9	20240430	091402	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	0.00	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		217	N	N	0	N	00	N
10	20240429	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4361520	2048	10.90	2140	2140	2125	2765	1495	2130	2129.65	0.00	0	-3	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.40	1.08	12	0.05	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
11	20240429	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4361520	2048	10.90	2140	2140	2125	2765	1495	2130	2129.65	0.00	0	-3	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.40	1.08	12	0.05	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
12	20240429	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3287615	1545	8.22	2140	2140	2125	2765	1495	2130	2127.91	0.00	0	0	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.40	1.08	12	0.03	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
13	20240429	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3279075	1541	8.20	2140	2140	2125	2765	1495	2130	2127.89	0.00	0	4	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.40	1.08	12	0.03	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
14	20240429	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3019175	1419	7.55	2140	2140	2125	2765	1495	2130	2127.68	0.00	0	7	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.03	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
15	20240429	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3014915	1417	7.54	2140	2140	2125	2765	1495	2130	2127.67	0.00	0	9	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	96	85.00	1.08	12	0.03	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
16	20240429	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1111800	523	2.78	2140	2140	2125	2765	1495	2130	2125.81	0.00	0	9	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	96	85.00	1.08	12	0.01	25.00	1969.00	5870	20230727	-63.80	1932	20231120	9.99	2160	-1.62	20240222	2035	4.42	20240104	5870	-63.80	20230727	1932	9.99	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
17	20240429	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	68380	32	0.17	2140	2140	2130	2765	1495	2130	2136.88	0.00	0	10	2150	2140	2125	2115	2100	2145	2120	5	635	100	1490	5	1	4540000	97	85.20	1.08	12	0.00	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		222	N	N	0	N	00	N
18	20240426	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	39919680	18790	530.19	2110	2135	2110	2745	1485	2115	2124.52	0.01	0	-51	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	97	85.20	1.08	12	0.41	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
19	20240426	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	39855780	18760	529.35	2110	2135	2110	2745	1485	2115	2124.51	0.01	0	-51	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	97	85.20	1.08	12	0.41	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
20	20240426	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	39288125	18494	521.84	2110	2135	2110	2745	1485	2115	2124.37	0.01	0	-74	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	97	85.40	1.08	12	0.41	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2160	-1.16	20240222	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
21	20240426	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	38107465	17940	506.21	2110	2130	2110	2745	1485	2115	2124.16	0.01	0	-74	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	97	85.20	1.08	12	0.40	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2160	-1.39	20240222	2035	4.67	20240104	5870	-63.71	20230727	1932	10.25	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
22	20240426	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	14089695	6650	187.64	2110	2120	2110	2745	1485	2115	2118.75	0.01	0	-74	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	96	84.80	1.08	12	0.15	25.00	1969.00	5870	20230727	-63.88	1932	20231120	9.73	2160	-1.85	20240222	2035	4.18	20240104	5870	-63.88	20230727	1932	9.73	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
23	20240426	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	396865	188	5.30	2110	2115	2110	2745	1485	2115	2110.98	0.01	0	-72	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
24	20240426	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	228060	108	3.05	2110	2115	2110	2745	1485	2115	2111.67	0.01	0	-72	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	96	84.60	1.07	12	0.00	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
25	20240426	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2125	2120	2110	2105	2095	2122	2107	5	630	100	1480	5	1	4540000	96	84.60	1.07	12	0.00	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		273	N	N	0	N	00	N
26	20240425	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	7469655	3544	114.62	2100	2115	2100	2735	1475	2105	2107.69	0.01	0	982	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.60	1.07	12	0.08	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
27	20240425	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7385065	3504	113.32	2100	2115	2100	2735	1475	2105	2107.61	0.01	0	944	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.08	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
28	20240425	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6911340	3280	106.08	2100	2115	2100	2735	1475	2105	2107.12	0.01	0	727	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
29	20240425	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6414315	3045	98.48	2100	2115	2100	2735	1475	2105	2106.51	0.01	0	492	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
30	20240425	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5919405	2811	90.91	2100	2115	2100	2735	1475	2105	2105.80	0.01	0	258	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.60	1.07	12	0.06	25.00	1969.00	5870	20230727	-63.97	1932	20231120	9.47	2160	-2.08	20240222	2035	3.93	20240104	5870	-63.97	20230727	1932	9.47	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
31	20240425	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2241675	1065	34.44	2100	2105	2100	2735	1475	2105	2104.86	0.01	0	12	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
32	20240425	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	157725	75	2.43	2100	2105	2100	2735	1475	2105	2103.00	0.01	0	11	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
33	20240425	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2121	2112	2101	2092	2081	2117	2097	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		291	N	N	0	N	00	N
34	20240424	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6470655	3092	228.19	2095	2110	2090	2740	1480	2110	2092.71	0.01	0	347	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.07	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
35	20240424	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6375960	3047	224.87	2095	2110	2090	2740	1480	2110	2092.54	0.01	0	311	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.07	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
36	20240424	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	5218505	2495	184.13	2095	2110	2090	2740	1480	2110	2091.59	0.01	0	109	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.05	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
37	20240424	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	220455	105	7.75	2095	2110	2095	2740	1480	2110	2099.57	0.01	0	10	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
38	20240424	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	180650	86	6.35	2095	2110	2095	2740	1480	2110	2100.58	0.01	0	10	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
39	20240424	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	180650	86	6.35	2095	2110	2095	2740	1480	2110	2100.58	0.01	0	10	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
40	20240424	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	134320	64	4.72	2095	2110	2095	2740	1480	2110	2098.75	0.01	0	-8	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
41	20240424	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.01	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		321	N	N	0	N	00	N
42	20240423	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2855760	1355	30.78	2105	2110	2095	2720	1470	2095	2107.57	0.00	0	124	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
43	20240423	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2587790	1228	27.90	2105	2110	2095	2720	1470	2095	2107.32	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
44	20240423	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	477890	228	5.18	2105	2110	2095	2720	1470	2095	2096.01	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
45	20240423	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	477890	228	5.18	2105	2110	2095	2720	1470	2095	2096.01	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
46	20240423	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	475780	227	5.16	2105	2110	2095	2720	1470	2095	2095.95	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
47	20240423	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	475780	227	5.16	2105	2110	2095	2720	1470	2095	2095.95	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
48	20240423	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	475780	227	5.16	2105	2110	2095	2720	1470	2095	2095.95	0.00	0	-3	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
49	20240423	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		197	N	N	0	N	00	N
50	20240422	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	9225085	4402	53.76	2095	2100	2095	2735	1475	2105	2095.66	0.00	0	3	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.10	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
51	20240422	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	9153700	4368	53.35	2095	2100	2095	2735	1475	2105	2095.63	0.00	0	2	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.10	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
52	20240422	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7678815	3664	44.75	2095	2100	2095	2735	1475	2105	2095.75	0.00	0	1	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.08	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
53	20240422	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6400815	3054	37.30	2095	2100	2095	2735	1475	2105	2095.88	0.00	0	1	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.07	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
54	20240422	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3518045	1678	20.49	2095	2100	2095	2735	1475	2105	2096.57	0.00	0	1	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.04	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
55	20240422	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2465950	1177	14.37	2095	2100	2095	2735	1475	2105	2095.11	0.00	0	1	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
56	20240422	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1405850	671	8.19	2095	2100	2095	2735	1475	2105	2095.16	0.00	0	1	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
57	20240422	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	1047500	500	6.11	2095	2095	2095	2735	1475	2105	2095.00	0.00	0	0	2118	2111	2103	2096	2088	2115	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
58	20240419	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	17274565	8188	367.50	2095	2110	2095	2740	1480	2110	2109.74	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
59	20240419	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	17272460	8187	367.46	2095	2110	2095	2740	1480	2110	2109.74	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
60	20240419	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	17144300	8126	364.72	2095	2110	2095	2740	1480	2110	2109.81	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
61	20240419	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	17144300	8126	364.72	2095	2110	2095	2740	1480	2110	2109.81	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
62	20240419	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	17137985	8123	364.59	2095	2110	2095	2740	1480	2110	2109.81	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
63	20240419	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	17074985	8093	363.24	2095	2110	2095	2740	1480	2110	2109.85	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
64	20240419	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	17074985	8093	363.24	2095	2110	2095	2740	1480	2110	2109.85	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.18	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
65	20240419	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10475	5	0.22	2095	2095	2095	2740	1480	2110	2095.00	0.00	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
66	20240418	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	4685540	2228	81.02	2110	2110	2090	2730	1470	2100	2103.03	0.00	0	623	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.05	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
67	20240418	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3320885	1578	57.38	2110	2110	2090	2730	1470	2100	2104.49	0.00	0	352	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
68	20240418	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2474585	1175	42.73	2110	2110	2090	2730	1470	2100	2106.03	0.00	0	352	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
69	20240418	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2474585	1175	42.73	2110	2110	2090	2730	1470	2100	2106.03	0.00	0	352	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
70	20240418	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	970555	461	16.76	2110	2110	2090	2730	1470	2100	2105.33	0.00	0	138	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
71	20240418	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	367525	175	6.36	2110	2110	2090	2730	1470	2100	2100.14	0.00	0	52	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
72	20240418	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	10550	5	0.18	2110	2110	2110	2730	1470	2100	2110.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
73	20240418	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
74	20240417	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5774755	2750	61.84	2100	2100	2095	2730	1470	2100	2099.91	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.06	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
75	20240417	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1255555	598	13.45	2100	2100	2095	2730	1470	2100	2099.59	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
76	20240417	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	205555	98	2.20	2100	2100	2095	2730	1470	2100	2097.50	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
77	20240417	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	184555	88	1.98	2100	2100	2095	2730	1470	2100	2097.22	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
78	20240417	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	140560	67	1.51	2100	2100	2095	2730	1470	2100	2097.91	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
79	20240417	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	119610	57	1.28	2100	2100	2095	2730	1470	2100	2098.42	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
80	20240417	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	94470	45	1.01	2100	2100	2095	2730	1470	2100	2099.33	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
81	20240417	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29400	14	0.31	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
82	20240416	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9311805	4447	40.53	2100	2100	2090	2730	1470	2100	2093.95	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.10	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
83	20240416	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8786805	4197	38.25	2100	2100	2090	2730	1470	2100	2093.59	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.09	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
84	20240416	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7112845	3398	30.97	2100	2100	2090	2730	1470	2100	2093.24	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.07	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
85	20240416	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5769845	2757	25.13	2100	2100	2090	2730	1470	2100	2092.80	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.06	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
86	20240416	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5316825	2541	23.16	2100	2100	2090	2730	1470	2100	2092.41	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.06	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
87	20240416	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4964615	2373	21.63	2100	2100	2090	2730	1470	2100	2092.13	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.05	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
88	20240416	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4135345	1978	18.03	2100	2100	2090	2730	1470	2100	2090.67	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
89	20240416	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		194	N	N	0	N	00	N
90	20240415	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	23016925	10973	48.42	2105	2110	2095	2730	1470	2100	2097.60	0.00	0	84	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.24	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
91	20240415	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	23014825	10972	48.42	2105	2110	2095	2730	1470	2100	2097.60	0.00	0	84	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.24	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
92	20240415	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22819060	10879	48.01	2105	2110	2095	2730	1470	2100	2097.53	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.24	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
93	20240415	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	22758025	10850	47.88	2105	2110	2095	2730	1470	2100	2097.51	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.24	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
94	20240415	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	22755915	10849	47.87	2105	2110	2095	2730	1470	2100	2097.51	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.24	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
95	20240415	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	22755915	10849	47.87	2105	2110	2095	2730	1470	2100	2097.51	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.24	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
96	20240415	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	46275	22	0.10	2105	2110	2100	2730	1470	2100	2103.41	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
97	20240415	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2126	2112	2101	2087	2076	2120	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		110	N	N	0	N	00	N
98	20240412	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	47592040	22662	1546.89	2095	2115	2090	2730	1470	2100	2100.08	0.00	0	19705	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.50	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
99	20240412	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	46539290	22164	1512.90	2095	2110	2090	2730	1470	2100	2099.77	0.00	0	19685	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.49	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
100	20240412	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2990220	1429	97.54	2095	2100	2090	2730	1470	2100	2092.53	0.00	0	-1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
101	20240412	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1345085	643	43.89	2095	2095	2090	2730	1470	2100	2091.89	0.00	0	1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
102	20240412	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1330420	636	43.41	2095	2095	2090	2730	1470	2100	2091.86	0.00	0	1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
103	20240412	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1330420	636	43.41	2095	2095	2090	2730	1470	2100	2091.86	0.00	0	1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
104	20240412	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1079020	516	35.22	2095	2095	2090	2730	1470	2100	2091.12	0.00	0	1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
105	20240412	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	838095	401	27.37	2095	2095	2090	2730	1470	2100	2090.01	0.00	0	1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
106	20240411	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	3069970	1465	104.49	2095	2105	2090	2715	1465	2090	2095.54	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
107	20240411	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2127070	1016	72.47	2095	2105	2090	2715	1465	2090	2093.57	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
108	20240411	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1704975	815	58.13	2095	2105	2090	2715	1465	2090	2091.99	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
109	20240411	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1704975	815	58.13	2095	2105	2090	2715	1465	2090	2091.99	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
110	20240411	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1704975	815	58.13	2095	2105	2090	2715	1465	2090	2091.99	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
111	20240411	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1704975	815	58.13	2095	2105	2090	2715	1465	2090	2091.99	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
112	20240411	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	1494475	715	51.00	2095	2105	2090	2715	1465	2090	2090.17	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
113	20240411	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		189	N	N	0	N	00	N
114	20240409	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2934835	1402	28.85	2095	2100	2090	2730	1470	2100	2093.32	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
115	20240409	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2934835	1402	28.85	2095	2100	2090	2730	1470	2100	2093.32	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
116	20240409	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	646785	308	6.34	2095	2100	2095	2730	1470	2100	2099.95	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.01	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
117	20240409	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	430485	205	4.22	2095	2100	2095	2730	1470	2100	2099.93	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
118	20240409	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10485	5	0.10	2095	2100	2095	2730	1470	2100	2097.00	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
119	20240409	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10485	5	0.10	2095	2100	2095	2730	1470	2100	2097.00	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
120	20240409	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10485	5	0.10	2095	2100	2095	2730	1470	2100	2097.00	0.00	0	-3	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
121	20240409	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2116	2107	2096	2087	2076	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
122	20240408	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10153355	4859	387.17	2100	2105	2085	2730	1470	2100	2089.60	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.11	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
123	20240408	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10153355	4859	387.17	2100	2105	2085	2730	1470	2100	2089.60	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.11	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
124	20240408	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10153355	4859	387.17	2100	2105	2085	2730	1470	2100	2089.60	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.11	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
125	20240408	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10111355	4839	385.58	2100	2105	2085	2730	1470	2100	2089.55	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.11	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
126	20240408	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10109250	4838	385.50	2100	2100	2085	2730	1470	2100	2089.55	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	83.40	1.06	12	0.11	25.00	1969.00	5870	20230727	-64.48	1932	20231120	7.92	2160	-3.47	20240222	2035	2.46	20240104	5870	-64.48	20230727	1932	7.92	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
127	20240408	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	10109250	4838	385.50	2100	2100	2085	2730	1470	2100	2089.55	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	83.40	1.06	12	0.11	25.00	1969.00	5870	20230727	-64.48	1932	20231120	7.92	2160	-3.47	20240222	2035	2.46	20240104	5870	-64.48	20230727	1932	7.92	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
128	20240408	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4193950	2010	160.16	2100	2100	2085	2730	1470	2100	2086.54	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.04	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
129	20240408	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10500	5	0.40	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	0	2116	2107	2096	2087	2076	2102	2082	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		192	N	N	0	N	00	N
130	20240405	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2634600	1255	14.97	2105	2105	2085	2715	1465	2090	2099.28	0.00	0	512	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
131	20240405	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2584200	1231	14.69	2105	2105	2085	2715	1465	2090	2099.27	0.00	0	488	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
132	20240405	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2422750	1154	13.77	2105	2105	2085	2715	1465	2090	2099.44	0.00	0	461	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
133	20240405	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2422750	1154	13.77	2105	2105	2085	2715	1465	2090	2099.44	0.00	0	461	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
134	20240405	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2416450	1151	13.73	2105	2105	2085	2715	1465	2090	2099.44	0.00	0	460	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.03	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
135	20240405	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1814880	865	10.32	2105	2105	2085	2715	1465	2090	2098.13	0.00	0	254	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.02	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
136	20240405	100938	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	14735	7	0.08	2105	2105	2105	2715	1465	2090	2105.00	0.00	0	2	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
137	20240405	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		173	N	N	0	N	00	N
138	20240404	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17540955	8382	622.27	2090	2100	2090	2715	1465	2090	2092.69	0.00	0	2058	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.18	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
139	20240404	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17268155	8252	612.62	2090	2100	2090	2715	1465	2090	2092.60	0.00	0	1948	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.18	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
140	20240404	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	16398680	7837	581.81	2090	2100	2090	2715	1465	2090	2092.47	0.00	0	1663	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.17	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
141	20240404	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	12545975	5998	445.29	2090	2100	2090	2715	1465	2090	2091.69	0.00	0	1291	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.13	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
142	20240404	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11798065	5641	418.78	2090	2100	2090	2715	1465	2090	2091.48	0.00	0	940	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.12	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
143	20240404	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10673050	5104	378.92	2090	2100	2090	2715	1465	2090	2091.11	0.00	0	567	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.11	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
144	20240404	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	9954980	4762	353.53	2090	2100	2090	2715	1465	2090	2090.50	0.00	0	238	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	84.00	1.07	12	0.10	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
145	20240404	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2096	2092	2091	2087	2086	2092	2087	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
146	20240403	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2817595	1347	94.20	2095	2095	2090	2720	1470	2095	2091.76	0.00	0	-3	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
147	20240403	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2817595	1347	94.20	2095	2095	2090	2720	1470	2095	2091.76	0.00	0	-3	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
148	20240403	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1483900	709	49.58	2095	2095	2090	2720	1470	2095	2092.95	0.00	0	-3	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.02	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
149	20240403	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1312520	627	43.85	2095	2095	2090	2720	1470	2095	2093.33	0.00	0	-1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
150	20240403	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1312520	627	43.85	2095	2095	2090	2720	1470	2095	2093.33	0.00	0	-1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.01	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
151	20240403	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	470330	225	15.73	2095	2095	2090	2720	1470	2095	2090.36	0.00	0	-1	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.60	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
152	20240403	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	33520	16	1.12	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
153	20240403	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	4540000	95	83.80	1.06	12	0.00	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		118	N	N	0	N	00	N
154	20240402	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2982855	1430	22.16	2090	2095	2085	2730	1470	2100	2085.91	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
155	20240402	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2982855	1430	22.16	2090	2095	2085	2730	1470	2100	2085.91	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
156	20240402	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2947240	1413	21.90	2090	2095	2085	2730	1470	2100	2085.80	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
157	20240402	131025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2947240	1413	21.90	2090	2095	2085	2730	1470	2100	2085.80	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
158	20240402	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2947240	1413	21.90	2090	2095	2085	2730	1470	2100	2085.80	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
159	20240402	111026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2947240	1413	21.90	2090	2095	2085	2730	1470	2100	2085.80	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
160	20240402	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2694100	1292	20.02	2090	2095	2085	2730	1470	2100	2085.22	0.00	0	-9	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	83.80	1.06	12	0.03	25.00	1969.00	5870	20230727	-64.31	1932	20231120	8.44	2160	-3.01	20240222	2035	2.95	20240104	5870	-64.31	20230727	1932	8.44	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
161	20240402	091026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2120	2110	2100	2090	2080	2110	2090	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		127	N	N	0	N	00	N
162	20240401	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13491675	6453	201.03	2100	2110	2090	2730	1470	2100	2090.76	0.00	0	-5	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.14	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
163	20240401	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13491675	6453	201.03	2100	2110	2090	2730	1470	2100	2090.76	0.00	0	-5	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	84.00	1.07	12	0.14	25.00	1969.00	5870	20230727	-64.22	1932	20231120	8.70	2160	-2.78	20240222	2035	3.19	20240104	5870	-64.22	20230727	1932	8.70	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
164	20240401	141023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13470685	6443	200.72	2100	2110	2090	2730	1470	2100	2090.75	0.00	0	-3	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.14	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
165	20240401	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13125835	6278	195.58	2100	2110	2090	2730	1470	2100	2090.77	0.00	0	-3	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.14	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
166	20240401	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13088215	6260	195.02	2100	2110	2090	2730	1470	2100	2090.77	0.00	0	-2	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.14	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
167	20240401	111025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11485185	5493	171.12	2100	2110	2090	2730	1470	2100	2090.88	0.00	0	-2	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	95	83.60	1.06	12	0.12	25.00	1969.00	5870	20230727	-64.40	1932	20231120	8.18	2160	-3.24	20240222	2035	2.70	20240104	5870	-64.40	20230727	1932	8.18	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
168	20240401	101022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	338150	161	5.02	2100	2110	2100	2730	1470	2100	2100.31	0.00	0	-2	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	96	84.20	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.14	1932	20231120	8.95	2160	-2.55	20240222	2035	3.44	20240104	5870	-64.14	20230727	1932	8.95	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N
169	20240401	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	317110	151	4.70	2100	2110	2100	2730	1470	2100	2100.07	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	5870	20230727	-64.05	1932	20231120	9.21	2160	-2.31	20240222	2035	3.69	20240104	5870	-64.05	20230727	1932	9.21	20231120	0.00	N	450940	100	4 억		132	N	N	0	N	00	N