KissMeData/413630/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	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-65	5	-1.32	890592330	183357	162.66	4995	4995	4700	6400	3455	4930	4857.15	2.48	0	-19369	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	288	139.00	2.56	12	3.10	35.00	1897.00	5100	20240426	-4.61	3100	20230822	56.94	5100	-4.61	20240426	3320	46.54	20240320	5100	-4.61	20240426	2045	137.90	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
3	20240430	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	-120	5	-2.43	872684340	179656	159.38	4995	4995	4700	6400	3455	4930	4857.53	2.48	0	-19374	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	285	137.43	2.54	12	3.03	35.00	1897.00	5100	20240426	-5.69	3100	20230822	55.16	5100	-5.69	20240426	3320	44.88	20240320	5100	-5.69	20240426	2045	135.21	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
4	20240430	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	-115	5	-2.33	741665905	152251	135.07	4995	4995	4700	6400	3455	4930	4871.34	2.48	0	-15142	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	285	137.57	2.54	12	2.57	35.00	1897.00	5100	20240426	-5.59	3100	20230822	55.32	5100	-5.59	20240426	3320	45.03	20240320	5100	-5.59	20240426	2045	135.45	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
5	20240430	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-90	5	-1.83	531469795	108135	95.93	4995	4995	4840	6400	3455	4930	4914.87	2.48	0	-13610	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	287	138.29	2.55	12	1.83	35.00	1897.00	5100	20240426	-5.10	3100	20230822	56.13	5100	-5.10	20240426	3320	45.78	20240320	5100	-5.10	20240426	2045	136.67	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
6	20240430	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	4865	-65	5	-1.32	474360935	96369	85.49	4995	4995	4840	6400	3455	4930	4922.34	2.48	0	-11475	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	288	139.00	2.56	12	1.63	35.00	1897.00	5100	20240426	-4.61	3100	20230822	56.94	5100	-4.61	20240426	3320	46.54	20240320	5100	-4.61	20240426	2045	137.90	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
7	20240430	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4860	-70	5	-1.42	400935910	81310	72.13	4995	4995	4840	6400	3455	4930	4930.95	2.48	0	-11267	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	288	138.86	2.56	12	1.37	35.00	1897.00	5100	20240426	-4.71	3100	20230822	56.77	5100	-4.71	20240426	3320	46.39	20240320	5100	-4.71	20240426	2045	137.65	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
8	20240430	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	4985	55	2	1.12	125254390	25129	22.29	4995	4995	4930	6400	3455	4930	4984.46	2.48	0	-7589	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	295	142.43	2.63	12	0.42	35.00	1897.00	5100	20240426	-2.25	3100	20230822	60.81	5100	-2.25	20240426	3320	50.15	20240320	5100	-2.25	20240426	2045	143.77	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
9	20240430	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	0	3	0.00	82013335	16444	14.59	4995	4995	4930	6400	3455	4930	4987.43	2.48	0	-6473	5043	4986	4893	4836	4743	5015	4865	6	1470	100	3450	5	1	5920000	292	140.86	2.60	12	0.28	35.00	1897.00	5100	20240426	-3.33	3100	20230822	59.03	5100	-3.33	20240426	3320	48.49	20240320	5100	-3.33	20240426	2045	141.08	20230822	1.12	N	413630	100	5 억		146719	N	N	0	N	00	N
10	20240429	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	100	2	2.07	552094390	112722	44.24	4830	4950	4800	6270	3385	4830	4897.84	2.57	0	-726	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	292	140.86	2.60	12	1.90	35.00	1897.00	5100	20240426	-3.33	3100	20230822	59.03	5100	-3.33	20240426	3320	48.49	20240320	5100	-3.33	20240426	2045	141.08	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
11	20240429	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	4925	95	2	1.97	531919730	108629	42.64	4830	4950	4800	6270	3385	4830	4896.66	2.57	0	-1234	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	292	140.71	2.60	12	1.83	35.00	1897.00	5100	20240426	-3.43	3100	20230822	58.87	5100	-3.43	20240426	3320	48.34	20240320	5100	-3.43	20240426	2045	140.83	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
12	20240429	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	50	2	1.04	453707490	92617	36.35	4830	4950	4800	6270	3385	4830	4898.75	2.57	0	-423	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	289	139.43	2.57	12	1.56	35.00	1897.00	5100	20240426	-4.31	3100	20230822	57.42	5100	-4.31	20240426	3320	46.99	20240320	5100	-4.31	20240426	2045	138.63	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
13	20240429	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4895	65	2	1.35	395585200	80730	31.69	4830	4950	4800	6270	3385	4830	4900.10	2.57	0	-296	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	290	139.86	2.58	12	1.36	35.00	1897.00	5100	20240426	-4.02	3100	20230822	57.90	5100	-4.02	20240426	3320	47.44	20240320	5100	-4.02	20240426	2045	139.36	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
14	20240429	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	80	2	1.66	356645890	72764	28.56	4830	4950	4800	6270	3385	4830	4901.41	2.57	0	197	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	291	140.29	2.59	12	1.23	35.00	1897.00	5100	20240426	-3.73	3100	20230822	58.39	5100	-3.73	20240426	3320	47.89	20240320	5100	-3.73	20240426	2045	140.10	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
15	20240429	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4930	100	2	2.07	301512520	61521	24.15	4830	4950	4800	6270	3385	4830	4900.97	2.57	0	-753	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	292	140.86	2.60	12	1.04	35.00	1897.00	5100	20240426	-3.33	3100	20230822	59.03	5100	-3.33	20240426	3320	48.49	20240320	5100	-3.33	20240426	2045	141.08	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
16	20240429	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	70	2	1.45	144416315	29564	11.60	4830	4950	4800	6270	3385	4830	4884.87	2.57	0	2559	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	290	140.00	2.58	12	0.50	35.00	1897.00	5100	20240426	-3.92	3100	20230822	58.06	5100	-3.92	20240426	3320	47.59	20240320	5100	-3.92	20240426	2045	139.61	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
17	20240429	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	50	2	1.04	27188155	5634	2.21	4830	4880	4800	6270	3385	4830	4825.73	2.57	0	2131	5243	5036	4893	4686	4543	4965	4615	6	1440	100	3380	5	1	5920000	289	139.43	2.57	12	0.10	35.00	1897.00	5100	20240426	-4.31	3100	20230822	57.42	5100	-4.31	20240426	3320	46.99	20240320	5100	-4.31	20240426	2045	138.63	20230822	1.02	N	413630	100	5 억		152279	N	N	0	N	00	N
18	20240426	161312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4830	-70	5	-1.43	1255330080	254773	124.95	4950	5100	4750	6370	3430	4900	4927.26	2.68	0	439	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	286	138.00	2.55	12	4.30	35.00	1897.00	5100	20240426	-5.29	3100	20230822	55.81	5100	-5.29	20240426	3320	45.48	20240320	5100	-5.29	20240426	2045	136.19	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
19	20240426	151314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4790	-110	5	-2.24	1233596530	250268	122.74	4950	5100	4750	6370	3430	4900	4929.10	2.68	0	1098	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	284	136.86	2.53	12	4.23	35.00	1897.00	5100	20240426	-6.08	3100	20230822	54.52	5100	-6.08	20240426	3320	44.28	20240320	5100	-6.08	20240426	2045	134.23	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
20	20240426	141312	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4795	-105	5	-2.14	1181351070	239372	117.40	4950	5100	4750	6370	3430	4900	4935.21	2.68	0	1461	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	284	137.00	2.53	12	4.04	35.00	1897.00	5100	20240426	-5.98	3100	20230822	54.68	5100	-5.98	20240426	3320	44.43	20240320	5100	-5.98	20240426	2045	134.47	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
21	20240426	131313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4910	10	2	0.20	870425300	174672	85.67	4950	5100	4910	6370	3430	4900	4983.20	2.68	0	7176	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	291	140.29	2.59	12	2.95	35.00	1897.00	5100	20240426	-3.73	3100	20230822	58.39	5100	-3.73	20240426	3320	47.89	20240320	5100	-3.73	20240426	2045	140.10	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
22	20240426	121311	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4955	55	2	1.12	773278150	154960	76.00	4950	5100	4920	6370	3430	4900	4990.18	2.68	0	14822	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	293	141.57	2.61	12	2.62	35.00	1897.00	5100	20240426	-2.84	3100	20230822	59.84	5100	-2.84	20240426	3320	49.25	20240320	5100	-2.84	20240426	2045	142.30	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
23	20240426	111305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4925	25	2	0.51	740475085	148313	72.74	4950	5100	4920	6370	3430	4900	4992.65	2.68	0	16326	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	292	140.71	2.60	12	2.51	35.00	1897.00	5100	20240426	-3.43	3100	20230822	58.87	5100	-3.43	20240426	3320	48.34	20240320	5100	-3.43	20240426	2045	140.83	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
24	20240426	101310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4985	85	2	1.73	593013555	118536	58.13	4950	5100	4925	6370	3430	4900	5002.81	2.68	0	20142	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	5	1	5920000	295	142.43	2.63	12	2.00	35.00	1897.00	5100	20240426	-2.25	3100	20230822	60.81	5100	-2.25	20240426	3320	50.15	20240320	5100	-2.25	20240426	2045	143.77	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
25	20240426	091314	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	5030	130	2	2.65	248512765	49798	24.42	4950	5040	4925	6370	3430	4900	4990.42	2.68	0	20364	5146	5022	4786	4662	4426	5085	4725	6	1470	100	3430	10	1	5920000	298	143.71	2.65	12	0.84	35.00	1897.00	5040	20240426	-0.20	3100	20230822	62.26	5040	-0.20	20240426	3320	51.51	20240320	5040	-0.20	20240426	2045	145.97	20230822	0.97	N	413630	100	5 억		158803	N	N	0	N	00	N
26	20240425	161304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4900	270	2	5.83	970525330	202457	166.91	4580	4910	4550	6010	3245	4630	4793.69	2.65	0	1905	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	290	140.00	2.58	12	3.42	35.00	1897.00	4910	20240425	-0.20	3100	20230822	58.06	4910	-0.20	20240425	3320	47.59	20240320	4910	-0.20	20240425	2045	139.61	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
27	20240425	151310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4850	220	2	4.75	853532285	178520	147.18	4580	4875	4550	6010	3245	4630	4781.16	2.65	0	-7224	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	287	138.57	2.56	12	3.02	35.00	1897.00	4875	20240425	-0.51	3100	20230822	56.45	4875	-0.51	20240425	3320	46.08	20240320	4875	-0.51	20240425	2045	137.16	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
28	20240425	141306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4820	190	2	4.10	803435500	168148	138.63	4580	4875	4550	6010	3245	4630	4778.14	2.65	0	-6175	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	285	137.71	2.54	12	2.84	35.00	1897.00	4875	20240425	-1.13	3100	20230822	55.48	4875	-1.13	20240425	3320	45.18	20240320	4875	-1.13	20240425	2045	135.70	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
29	20240425	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4820	190	2	4.10	767185385	160630	132.43	4580	4875	4550	6010	3245	4630	4776.10	2.65	0	-5404	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	285	137.71	2.54	12	2.71	35.00	1897.00	4875	20240425	-1.13	3100	20230822	55.48	4875	-1.13	20240425	3320	45.18	20240320	4875	-1.13	20240425	2045	135.70	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
30	20240425	121302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4875	245	2	5.29	673365760	141293	116.49	4580	4875	4550	6010	3245	4630	4765.74	2.65	0	6756	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	289	139.29	2.57	12	2.39	35.00	1897.00	4875	20240425	0.00	3100	20230822	57.26	4875	0.00	20240425	3320	46.84	20240320	4875	0.00	20240425	2045	138.39	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
31	20240425	111304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4795	165	2	3.56	524054015	110437	91.05	4580	4845	4550	6010	3245	4630	4745.28	2.65	0	-1264	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	284	137.00	2.53	12	1.87	35.00	1897.00	4845	20240425	-1.03	3100	20230822	54.68	4845	-1.03	20240425	3320	44.43	20240320	4845	-1.03	20240425	2045	134.47	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
32	20240425	101304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4770	140	2	3.02	409846610	86600	71.40	4580	4845	4550	6010	3245	4630	4732.64	2.65	0	-3881	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	282	136.29	2.51	12	1.46	35.00	1897.00	4845	20240425	-1.55	3100	20230822	53.87	4845	-1.55	20240425	3320	43.67	20240320	4845	-1.55	20240425	2045	133.25	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
33	20240425	091309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4660	30	2	0.65	65189750	14109	11.63	4580	4670	4550	6010	3245	4630	4620.44	2.65	0	-3823	4750	4690	4570	4510	4390	4720	4540	6	1380	100	3240	5	1	5920000	276	133.14	2.46	12	0.24	35.00	1897.00	4670	20240425	-0.21	3100	20230822	50.32	4670	-0.21	20240425	3320	40.36	20240320	4670	-0.21	20240425	2045	127.87	20230822	0.88	N	413630	100	5 억		156589	N	N	0	N	00	N
34	20240424	161245	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4630	180	2	4.04	552236075	121294	229.06	4490	4630	4450	5780	3115	4450	4552.87	2.10	0	33058	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	274	132.29	2.44	12	2.05	35.00	1897.00	4630	20240424	0.00	3100	20230822	49.35	4630	0.00	20240424	3320	39.46	20240320	4630	0.00	20240424	2045	126.41	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
35	20240424	151302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4625	175	2	3.93	530481020	116594	220.19	4490	4630	4450	5780	3115	4450	4549.81	2.10	0	33108	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	274	132.14	2.44	12	1.97	35.00	1897.00	4630	20240424	-0.11	3100	20230822	49.19	4630	-0.11	20240424	3320	39.31	20240320	4630	-0.11	20240424	2045	126.16	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
36	20240424	141303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4615	165	2	3.71	487906430	107371	202.77	4490	4615	4450	5780	3115	4450	4544.12	2.10	0	33242	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	273	131.86	2.43	12	1.81	35.00	1897.00	4615	20240424	0.00	3100	20230822	48.87	4615	0.00	20240424	3320	39.01	20240320	4615	0.00	20240424	2045	125.67	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
37	20240424	131306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4570	120	2	2.70	429883800	94735	178.91	4490	4590	4450	5780	3115	4450	4537.75	2.10	0	32251	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	271	130.57	2.41	12	1.60	35.00	1897.00	4590	20240424	-0.44	3100	20230822	47.42	4590	-0.44	20240424	3320	37.65	20240320	4590	-0.44	20240424	2045	123.47	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
38	20240424	121300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4565	115	2	2.58	408084235	89962	169.89	4490	4590	4450	5780	3115	4450	4536.18	2.10	0	31677	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	270	130.43	2.41	12	1.52	35.00	1897.00	4590	20240424	-0.54	3100	20230822	47.26	4590	-0.54	20240424	3320	37.50	20240320	4590	-0.54	20240424	2045	123.23	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
39	20240424	111258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4555	105	2	2.36	371728035	81981	154.82	4490	4590	4450	5780	3115	4450	4534.32	2.10	0	31498	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	270	130.14	2.40	12	1.38	35.00	1897.00	4590	20240424	-0.76	3100	20230822	46.94	4590	-0.76	20240424	3320	37.20	20240320	4590	-0.76	20240424	2045	122.74	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
40	20240424	101255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4575	125	2	2.81	285975025	63146	119.25	4490	4590	4450	5780	3115	4450	4528.79	2.10	0	29108	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	271	130.71	2.41	12	1.07	35.00	1897.00	4590	20240424	-0.33	3100	20230822	47.58	4590	-0.33	20240424	3320	37.80	20240320	4590	-0.33	20240424	2045	123.72	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
41	20240424	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	4470	20	2	0.45	3461505	772	1.46	4490	4490	4450	5780	3115	4450	4483.81	2.10	0	-136	4496	4472	4436	4412	4376	4485	4425	6	1330	100	3110	5	1	5920000	265	127.71	2.36	12	0.01	35.00	1897.00	4520	20240419	-1.11	3100	20230822	44.19	4520	-1.11	20240419	3320	34.64	20240320	4520	-1.11	20240419	2045	118.58	20230822	0.74	N	413630	100	5 억		124251	N	N	0	N	00	N
42	20240423	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	15	2	0.34	234980075	52952	57.72	4400	4460	4400	5760	3105	4435	4437.47	1.94	0	7792	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	127.14	2.35	12	0.89	35.00	1897.00	4520	20240419	-1.55	3100	20230822	43.55	4520	-1.55	20240419	3320	34.04	20240320	4520	-1.55	20240419	2045	117.60	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
43	20240423	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	10	2	0.23	213651905	48158	52.49	4400	4460	4400	5760	3105	4435	4436.48	1.94	0	7683	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	127.00	2.34	12	0.81	35.00	1897.00	4520	20240419	-1.66	3100	20230822	43.39	4520	-1.66	20240419	3320	33.89	20240320	4520	-1.66	20240419	2045	117.36	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
44	20240423	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	0	3	0.00	139930595	31573	34.41	4400	4450	4400	5760	3105	4435	4431.97	1.94	0	-1127	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	126.71	2.34	12	0.53	35.00	1897.00	4520	20240419	-1.88	3100	20230822	43.06	4520	-1.88	20240419	3320	33.58	20240320	4520	-1.88	20240419	2045	116.87	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
45	20240423	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	5	2	0.11	119732630	27024	29.46	4400	4450	4400	5760	3105	4435	4430.60	1.94	0	-1358	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	126.86	2.34	12	0.46	35.00	1897.00	4520	20240419	-1.77	3100	20230822	43.23	4520	-1.77	20240419	3320	33.73	20240320	4520	-1.77	20240419	2045	117.11	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
46	20240423	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-5	5	-0.11	74139140	16724	18.23	4400	4450	4400	5760	3105	4435	4433.10	1.94	0	-350	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	262	126.57	2.34	12	0.28	35.00	1897.00	4520	20240419	-1.99	3100	20230822	42.90	4520	-1.99	20240419	3320	33.43	20240320	4520	-1.99	20240419	2045	116.63	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
47	20240423	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	0	3	0.00	66643435	15034	16.39	4400	4450	4400	5760	3105	4435	4432.85	1.94	0	-350	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	126.71	2.34	12	0.25	35.00	1897.00	4520	20240419	-1.88	3100	20230822	43.06	4520	-1.88	20240419	3320	33.58	20240320	4520	-1.88	20240419	2045	116.87	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
48	20240423	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-20	5	-0.45	43004220	9705	10.58	4400	4450	4400	5760	3105	4435	4431.14	1.94	0	-231	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	261	126.14	2.33	12	0.16	35.00	1897.00	4520	20240419	-2.32	3100	20230822	42.42	4520	-2.32	20240419	3320	32.98	20240320	4520	-2.32	20240419	2045	115.89	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
49	20240423	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	5	2	0.11	18286590	4125	4.50	4400	4440	4400	5760	3105	4435	4433.11	1.94	0	672	4521	4477	4421	4377	4321	4500	4400	6	1325	100	3100	5	1	5920000	263	126.86	2.34	12	0.07	35.00	1897.00	4520	20240419	-1.77	3100	20230822	43.23	4520	-1.77	20240419	3320	33.73	20240320	4520	-1.77	20240419	2045	117.11	20230822	0.68	N	413630	100	5 억		115009	N	N	0	N	00	N
50	20240422	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	35	2	0.80	404927535	91744	58.97	4400	4465	4365	5720	3080	4400	4413.67	2.33	0	-22403	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	263	126.71	2.34	12	1.55	35.00	1897.00	4520	20240419	-1.88	3100	20230822	43.06	4520	-1.88	20240419	3320	33.58	20240320	4520	-1.88	20240419	2045	116.87	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
51	20240422	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	40	2	0.91	368766135	83533	53.69	4400	4465	4365	5720	3080	4400	4414.62	2.33	0	-22643	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	263	126.86	2.34	12	1.41	35.00	1897.00	4520	20240419	-1.77	3100	20230822	43.23	4520	-1.77	20240419	3320	33.73	20240320	4520	-1.77	20240419	2045	117.11	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
52	20240422	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-5	5	-0.11	319186520	72335	46.49	4400	4465	4365	5720	3080	4400	4412.62	2.33	0	-21618	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	260	125.57	2.32	12	1.22	35.00	1897.00	4520	20240419	-2.77	3100	20230822	41.77	4520	-2.77	20240419	3320	32.38	20240320	4520	-2.77	20240419	2045	114.91	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
53	20240422	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-5	5	-0.11	293879830	66593	42.80	4400	4465	4365	5720	3080	4400	4413.07	2.33	0	-21059	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	260	125.57	2.32	12	1.12	35.00	1897.00	4520	20240419	-2.77	3100	20230822	41.77	4520	-2.77	20240419	3320	32.38	20240320	4520	-2.77	20240419	2045	114.91	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
54	20240422	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-15	5	-0.34	275574060	62422	40.12	4400	4465	4365	5720	3080	4400	4414.69	2.33	0	-20884	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	260	125.29	2.31	12	1.05	35.00	1897.00	4520	20240419	-2.99	3100	20230822	41.45	4520	-2.99	20240419	3320	32.08	20240320	4520	-2.99	20240419	2045	114.43	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
55	20240422	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	5	2	0.11	223785535	50613	32.53	4400	4465	4365	5720	3080	4400	4421.50	2.33	0	-18082	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	261	125.86	2.32	12	0.85	35.00	1897.00	4520	20240419	-2.54	3100	20230822	42.10	4520	-2.54	20240419	3320	32.68	20240320	4520	-2.54	20240419	2045	115.40	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
56	20240422	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	15	2	0.34	147676440	33324	21.42	4400	4465	4400	5720	3080	4400	4431.53	2.33	0	-9548	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	261	126.14	2.33	12	0.56	35.00	1897.00	4520	20240419	-2.32	3100	20230822	42.42	4520	-2.32	20240419	3320	32.98	20240320	4520	-2.32	20240419	2045	115.89	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
57	20240422	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	35	2	0.80	38845150	8742	5.62	4400	4465	4400	5720	3080	4400	4443.51	2.33	0	-5571	4673	4536	4383	4246	4093	4460	4170	6	1320	100	3080	5	1	5920000	263	126.71	2.34	12	0.15	35.00	1897.00	4520	20240419	-1.88	3100	20230822	43.06	4520	-1.88	20240419	3320	33.58	20240320	4520	-1.88	20240419	2045	116.87	20230822	0.62	N	413630	100	5 억		137673	N	N	0	N	00	N
58	20240419	161145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4400	-15	5	-0.34	684296940	155552	291.15	4430	4520	4230	5730	3095	4415	4399.15	2.21	0	5844	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	260	125.71	2.32	12	2.63	35.00	1897.00	4520	20240419	-2.65	3100	20230822	41.94	4520	-2.65	20240419	3320	32.53	20240320	4520	-2.65	20240419	2045	115.16	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
59	20240419	151153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4430	15	2	0.34	681465640	154909	289.95	4430	4520	4230	5730	3095	4415	4399.14	2.21	0	6050	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	262	126.57	2.34	12	2.62	35.00	1897.00	4520	20240419	-1.99	3100	20230822	42.90	4520	-1.99	20240419	3320	33.43	20240320	4520	-1.99	20240419	2045	116.63	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
60	20240419	141145	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4415	0	3	0.00	644782780	146604	274.41	4430	4520	4230	5730	3095	4415	4398.13	2.21	0	7990	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	261	126.14	2.33	12	2.48	35.00	1897.00	4520	20240419	-2.32	3100	20230822	42.42	4520	-2.32	20240419	3320	32.98	20240320	4520	-2.32	20240419	2045	115.89	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
61	20240419	131146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4440	25	2	0.57	622414540	141540	264.93	4430	4520	4230	5730	3095	4415	4397.45	2.21	0	10724	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	263	126.86	2.34	12	2.39	35.00	1897.00	4520	20240419	-1.77	3100	20230822	43.23	4520	-1.77	20240419	3320	33.73	20240320	4520	-1.77	20240419	2045	117.11	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
62	20240419	121140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4390	-25	5	-0.57	594905060	135311	253.27	4430	4520	4230	5730	3095	4415	4396.58	2.21	0	12997	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	260	125.43	2.31	12	2.29	35.00	1897.00	4520	20240419	-2.88	3100	20230822	41.61	4520	-2.88	20240419	3320	32.23	20240320	4520	-2.88	20240419	2045	114.67	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
63	20240419	111157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4390	-25	5	-0.57	418619790	94190	176.30	4430	4520	4250	5730	3095	4415	4444.42	2.21	0	8629	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	260	125.43	2.31	12	1.59	35.00	1897.00	4520	20240419	-2.88	3100	20230822	41.61	4520	-2.88	20240419	3320	32.23	20240320	4520	-2.88	20240419	2045	114.67	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
64	20240419	101149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4500	85	2	1.93	229037025	51244	95.92	4430	4520	4405	5730	3095	4415	4469.54	2.21	0	4193	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	266	128.57	2.37	12	0.87	35.00	1897.00	4520	20240419	-0.44	3100	20230822	45.16	4520	-0.44	20240419	3320	35.54	20240320	4520	-0.44	20240419	2045	120.05	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
65	20240419	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-10	5	-0.23	4641580	1048	1.96	4430	4430	4405	5730	3095	4415	4428.99	2.21	0	-901	4511	4462	4376	4327	4241	4487	4352	6	1315	100	3090	5	1	5920000	261	125.86	2.32	12	0.02	35.00	1897.00	4480	20240417	-1.67	3100	20230822	42.10	4480	-1.67	20240417	3320	32.68	20240320	4480	-1.67	20240417	2045	115.40	20230822	0.62	N	413630	100	5 억		130699	N	N	0	N	00	N
66	20240418	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	85	2	1.96	232810345	53426	44.97	4380	4425	4290	5620	3035	4330	4357.57	2.30	0	-7077	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	261	126.14	2.33	12	0.90	35.00	1897.00	4480	20240417	-1.45	3100	20230822	42.42	4480	-1.45	20240417	3320	32.98	20240320	4480	-1.45	20240417	2045	115.89	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
67	20240418	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	80	2	1.85	215511520	49507	41.67	4380	4425	4290	5620	3035	4330	4353.15	2.30	0	-7202	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	261	126.00	2.32	12	0.84	35.00	1897.00	4480	20240417	-1.56	3100	20230822	42.26	4480	-1.56	20240417	3320	32.83	20240320	4480	-1.56	20240417	2045	115.65	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
68	20240418	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	40	2	0.92	154502275	35631	29.99	4380	4405	4290	5620	3035	4330	4336.18	2.30	0	-6879	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	259	124.86	2.30	12	0.60	35.00	1897.00	4480	20240417	-2.46	3100	20230822	40.97	4480	-2.46	20240417	3320	31.63	20240320	4480	-2.46	20240417	2045	113.69	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
69	20240418	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	5	2	0.12	108513005	25137	21.16	4380	4405	4290	5620	3035	4330	4316.86	2.30	0	-5254	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	257	123.86	2.29	12	0.42	35.00	1897.00	4480	20240417	-3.24	3100	20230822	39.84	4480	-3.24	20240417	3320	30.57	20240320	4480	-3.24	20240417	2045	111.98	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
70	20240418	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	-10	5	-0.23	106562050	24686	20.78	4380	4405	4290	5620	3035	4330	4316.70	2.30	0	-5143	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	256	123.43	2.28	12	0.42	35.00	1897.00	4480	20240417	-3.57	3100	20230822	39.35	4480	-3.57	20240417	3320	30.12	20240320	4480	-3.57	20240417	2045	111.25	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
71	20240418	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	-15	5	-0.35	102953305	23851	20.08	4380	4405	4290	5620	3035	4330	4316.52	2.30	0	-4921	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	255	123.29	2.27	12	0.40	35.00	1897.00	4480	20240417	-3.68	3100	20230822	39.19	4480	-3.68	20240417	3320	29.97	20240320	4480	-3.68	20240417	2045	111.00	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
72	20240418	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4340	10	2	0.23	71034485	16460	13.85	4380	4405	4290	5620	3035	4330	4315.58	2.30	0	-4765	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	257	124.00	2.29	12	0.28	35.00	1897.00	4480	20240417	-3.12	3100	20230822	40.00	4480	-3.12	20240417	3320	30.72	20240320	4480	-3.12	20240417	2045	112.22	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
73	20240418	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	-20	5	-0.46	18468555	4260	3.59	4380	4405	4290	5620	3035	4330	4335.34	2.30	0	-1038	4550	4440	4370	4260	4190	4405	4225	6	1290	100	3030	5	1	5920000	255	123.14	2.27	12	0.07	35.00	1897.00	4480	20240417	-3.79	3100	20230822	39.03	4480	-3.79	20240417	3320	29.82	20240320	4480	-3.79	20240417	2045	110.76	20230822	0.56	N	413630	100	5 억		136213	N	N	0	N	00	N
74	20240417	161128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4330	-55	5	-1.25	520221470	118733	43.96	4385	4480	4300	5700	3070	4385	4381.44	2.43	0	-8183	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	256	123.71	2.28	12	2.01	35.00	1897.00	4480	20240417	-3.35	3100	20230822	39.68	4480	-3.35	20240417	3320	30.42	20240320	4480	-3.35	20240417	2045	111.74	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
75	20240417	151146	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4375	-10	5	-0.23	478374845	109037	40.37	4385	4480	4300	5700	3070	4385	4387.27	2.43	0	-6649	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	259	125.00	2.31	12	1.84	35.00	1897.00	4480	20240417	-2.34	3100	20230822	41.13	4480	-2.34	20240417	3320	31.78	20240320	4480	-2.34	20240417	2045	113.94	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
76	20240417	141143	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4395	10	2	0.23	448959500	102273	37.87	4385	4480	4300	5700	3070	4385	4389.81	2.43	0	-3984	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	260	125.57	2.32	12	1.73	35.00	1897.00	4480	20240417	-1.90	3100	20230822	41.77	4480	-1.90	20240417	3320	32.38	20240320	4480	-1.90	20240417	2045	114.91	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
77	20240417	131144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4365	-20	5	-0.46	430032135	97928	36.26	4385	4480	4300	5700	3070	4385	4391.31	2.43	0	-3444	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	258	124.71	2.30	12	1.65	35.00	1897.00	4480	20240417	-2.57	3100	20230822	40.81	4480	-2.57	20240417	3320	31.48	20240320	4480	-2.57	20240417	2045	113.45	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
78	20240417	121144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4385	0	3	0.00	398165755	90635	33.56	4385	4480	4300	5700	3070	4385	4393.07	2.43	0	-2358	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	260	125.29	2.31	12	1.53	35.00	1897.00	4480	20240417	-2.12	3100	20230822	41.45	4480	-2.12	20240417	3320	32.08	20240320	4480	-2.12	20240417	2045	114.43	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
79	20240417	111149	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4365	-20	5	-0.46	370563375	84337	31.23	4385	4480	4300	5700	3070	4385	4393.84	2.43	0	943	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	258	124.71	2.30	12	1.42	35.00	1897.00	4480	20240417	-2.57	3100	20230822	40.81	4480	-2.57	20240417	3320	31.48	20240320	4480	-2.57	20240417	2045	113.45	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
80	20240417	101138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4420	35	2	0.80	186648910	41940	15.53	4385	4480	4360	5700	3070	4385	4450.38	2.43	0	-5364	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	262	126.29	2.33	12	0.71	35.00	1897.00	4480	20240417	-1.34	3100	20230822	42.58	4480	-1.34	20240417	3320	33.13	20240320	4480	-1.34	20240417	2045	116.14	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
81	20240417	091134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4470	85	2	1.94	39919665	9031	3.34	4385	4470	4360	5700	3070	4385	4420.29	2.43	0	3711	4581	4482	4326	4227	4071	4532	4277	6	1315	100	3060	5	1	5920000	265	127.71	2.36	12	0.15	35.00	1897.00	4470	20240417	0.00	3100	20230822	44.19	4470	0.00	20240417	3320	34.64	20240320	4470	0.00	20240417	2045	118.58	20230822	0.47	N	413630	100	5 억		143738	N	N	0	N	00	N
82	20240416	161140	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4385	170	2	4.03	1176419130	269968	200.44	4170	4425	4170	5470	2955	4215	4357.62	1.95	0	32544	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	260	125.29	2.31	12	4.56	35.00	1897.00	4425	20240416	-0.90	3100	20230822	41.45	4425	-0.90	20240416	3320	32.08	20240320	4425	-0.90	20240416	2045	114.43	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
83	20240416	151137	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4385	170	2	4.03	1158072750	265783	197.33	4170	4425	4170	5470	2955	4215	4357.21	1.95	0	32714	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	260	125.29	2.31	12	4.49	35.00	1897.00	4425	20240416	-0.90	3100	20230822	41.45	4425	-0.90	20240416	3320	32.08	20240320	4425	-0.90	20240416	2045	114.43	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
84	20240416	141139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4390	175	2	4.15	1095582855	251501	186.72	4170	4425	4170	5470	2955	4215	4356.18	1.95	0	33712	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	260	125.43	2.31	12	4.25	35.00	1897.00	4425	20240416	-0.79	3100	20230822	41.61	4425	-0.79	20240416	3320	32.23	20240320	4425	-0.79	20240416	2045	114.67	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
85	20240416	131135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4390	175	2	4.15	837005095	192500	142.92	4170	4425	4170	5470	2955	4215	4348.08	1.95	0	32361	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	260	125.43	2.31	12	3.25	35.00	1897.00	4425	20240416	-0.79	3100	20230822	41.61	4425	-0.79	20240416	3320	32.23	20240320	4425	-0.79	20240416	2045	114.67	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
86	20240416	121139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4380	165	2	3.91	709846990	163515	121.40	4170	4425	4170	5470	2955	4215	4341.17	1.95	0	29844	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	259	125.14	2.31	12	2.76	35.00	1897.00	4425	20240416	-1.02	3100	20230822	41.29	4425	-1.02	20240416	3320	31.93	20240320	4425	-1.02	20240416	2045	114.18	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
87	20240416	111133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4380	165	2	3.91	615536630	142056	105.47	4170	4415	4170	5470	2955	4215	4333.06	1.95	0	26580	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	259	125.14	2.31	12	2.40	35.00	1897.00	4415	20240416	-0.79	3100	20230822	41.29	4415	-0.79	20240416	3320	31.93	20240320	4415	-0.79	20240416	2045	114.18	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
88	20240416	101125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4280	65	2	1.54	380993770	88396	65.63	4170	4380	4170	5470	2955	4215	4310.08	1.95	0	12563	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	253	122.29	2.26	12	1.49	35.00	1897.00	4380	20240416	-2.28	3100	20230822	38.06	4380	-2.28	20240416	3320	28.92	20240320	4380	-2.28	20240416	2045	109.29	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
89	20240416	091126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4275	60	2	1.42	67644890	15904	11.81	4170	4280	4170	5470	2955	4215	4253.33	1.95	0	1129	4325	4270	4160	4105	3995	4297	4132	6	1255	100	2950	5	1	5920000	253	122.14	2.25	12	0.27	35.00	1897.00	4280	20240416	-0.12	3100	20230822	37.90	4280	-0.12	20240416	3320	28.77	20240320	4280	-0.12	20240416	2045	109.05	20230822	0.42	N	413630	100	5 억		115227	N	N	0	N	00	N
90	20240415	161123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4215	155	2	3.82	546311715	132207	201.64	4060	4215	4050	5270	2845	4060	4132.25	1.51	0	23515	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	250	120.43	2.22	12	2.23	35.00	1897.00	4215	20240415	0.00	3100	20230822	35.97	4215	0.00	20240415	3320	26.96	20240320	4215	0.00	20240415	2045	106.11	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
91	20240415	151129	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4190	130	2	3.20	492292445	119346	182.02	4060	4190	4050	5270	2845	4060	4124.92	1.51	0	21327	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	248	119.71	2.21	12	2.02	35.00	1897.00	4190	20240415	0.00	3100	20230822	35.16	4190	0.00	20240415	3320	26.20	20240320	4190	0.00	20240415	2045	104.89	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
92	20240415	141121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4130	70	2	1.72	388606885	94463	144.07	4060	4160	4050	5270	2845	4060	4113.85	1.51	0	18869	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	244	118.00	2.18	12	1.60	35.00	1897.00	4160	20240415	-0.72	3100	20230822	33.23	4160	-0.72	20240415	3320	24.40	20240320	4160	-0.72	20240415	2045	101.96	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
93	20240415	131108	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4135	75	2	1.85	367518655	89367	136.30	4060	4160	4050	5270	2845	4060	4112.46	1.51	0	18484	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	245	118.14	2.18	12	1.51	35.00	1897.00	4160	20240415	-0.60	3100	20230822	33.39	4160	-0.60	20240415	3320	24.55	20240320	4160	-0.60	20240415	2045	102.20	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
94	20240415	121126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4145	85	2	2.09	352693555	85781	130.83	4060	4160	4050	5270	2845	4060	4111.56	1.51	0	18135	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	245	118.43	2.19	12	1.45	35.00	1897.00	4160	20240415	-0.36	3100	20230822	33.71	4160	-0.36	20240415	3320	24.85	20240320	4160	-0.36	20240415	2045	102.69	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
95	20240415	111125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4130	70	2	1.72	308159440	75002	114.39	4060	4160	4050	5270	2845	4060	4108.68	1.51	0	16985	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	244	118.00	2.18	12	1.27	35.00	1897.00	4160	20240415	-0.72	3100	20230822	33.23	4160	-0.72	20240415	3320	24.40	20240320	4160	-0.72	20240415	2045	101.96	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
96	20240415	101118	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4160	100	2	2.46	240727980	58711	89.54	4060	4160	4050	5270	2845	4060	4100.22	1.51	0	13996	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	246	118.86	2.19	12	0.99	35.00	1897.00	4160	20240415	0.00	3100	20230822	34.19	4160	0.00	20240415	3320	25.30	20240320	4160	0.00	20240415	2045	103.42	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
97	20240415	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	35	2	0.86	51616040	12657	19.30	4060	4095	4050	5270	2845	4060	4078.06	1.51	0	4619	4130	4095	4025	3990	3920	4112	4007	6	1210	100	2840	5	1	5920000	242	117.00	2.16	12	0.21	35.00	1897.00	4100	20240315	-0.12	3100	20230822	32.10	4100	-0.12	20240315	3320	23.34	20240320	4100	-0.12	20240315	2045	100.24	20230822	0.49	N	413630	100	5 억		89120	N	N	0	N	00	N
98	20240412	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	100	2	2.53	261786560	65209	92.03	3960	4060	3955	5140	2775	3960	4014.49	1.56	0	-3205	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	240	116.00	2.14	12	1.10	35.00	1897.00	4100	20240315	-0.98	3100	20230822	30.97	4100	-0.98	20240315	3320	22.29	20240320	4100	-0.98	20240315	2045	98.53	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
99	20240412	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	70	2	1.77	247662480	61723	87.11	3960	4050	3955	5140	2775	3960	4012.48	1.56	0	-3355	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	239	115.14	2.12	12	1.04	35.00	1897.00	4100	20240315	-1.71	3100	20230822	30.00	4100	-1.71	20240315	3320	21.39	20240320	4100	-1.71	20240315	2045	97.07	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
100	20240412	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	55	2	1.39	172881970	43161	60.91	3960	4040	3955	5140	2775	3960	4005.51	1.56	0	-3407	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	238	114.71	2.12	12	0.73	35.00	1897.00	4100	20240315	-2.07	3100	20230822	29.52	4100	-2.07	20240315	3320	20.93	20240320	4100	-2.07	20240315	2045	96.33	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
101	20240412	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	70	2	1.77	112452240	28115	39.68	3960	4040	3955	5140	2775	3960	3999.72	1.56	0	-3612	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	239	115.14	2.12	12	0.47	35.00	1897.00	4100	20240315	-1.71	3100	20230822	30.00	4100	-1.71	20240315	3320	21.39	20240320	4100	-1.71	20240315	2045	97.07	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
102	20240412	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	30	2	0.76	47673335	11973	16.90	3960	4005	3955	5140	2775	3960	3981.74	1.56	0	-1434	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	236	114.00	2.10	12	0.20	35.00	1897.00	4100	20240315	-2.68	3100	20230822	28.71	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
103	20240412	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	25	2	0.63	41328810	10384	14.65	3960	4005	3955	5140	2775	3960	3980.05	1.56	0	-1041	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	236	113.86	2.10	12	0.18	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
104	20240412	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	30	2	0.76	24750395	6227	8.79	3960	4005	3955	5140	2775	3960	3974.69	1.56	0	-1001	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	236	114.00	2.10	12	0.11	35.00	1897.00	4100	20240315	-2.68	3100	20230822	28.71	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
105	20240412	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	10	2	0.25	15840985	3990	5.63	3960	4005	3955	5140	2775	3960	3970.17	1.56	0	64	4026	3992	3971	3937	3916	3982	3927	6	1180	100	2770	5	1	5920000	235	113.43	2.09	12	0.07	35.00	1897.00	4100	20240315	-3.17	3100	20230822	28.06	4100	-3.17	20240315	3320	19.58	20240320	4100	-3.17	20240315	2045	94.13	20230822	0.47	N	413630	100	5 억		92325	N	N	0	N	00	N
106	20240411	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-45	5	-1.12	281807380	70859	38.80	3970	4005	3950	5200	2805	4005	3977.02	1.75	0	-11297	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	234	113.14	2.09	12	1.20	35.00	1897.00	4100	20240315	-3.41	3100	20230822	27.74	4100	-3.41	20240315	3320	19.28	20240320	4100	-3.41	20240315	2045	93.64	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
107	20240411	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-35	5	-0.87	262701875	66036	36.16	3970	4005	3950	5200	2805	4005	3978.16	1.75	0	-10954	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	235	113.43	2.09	12	1.12	35.00	1897.00	4100	20240315	-3.17	3100	20230822	28.06	4100	-3.17	20240315	3320	19.58	20240320	4100	-3.17	20240315	2045	94.13	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
108	20240411	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-20	5	-0.50	198044350	49753	27.24	3970	4005	3950	5200	2805	4005	3980.55	1.75	0	-8301	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	236	113.86	2.10	12	0.84	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
109	20240411	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-35	5	-0.87	179421070	45068	24.68	3970	4005	3950	5200	2805	4005	3981.12	1.75	0	-7226	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	235	113.43	2.09	12	0.76	35.00	1897.00	4100	20240315	-3.17	3100	20230822	28.06	4100	-3.17	20240315	3320	19.58	20240320	4100	-3.17	20240315	2045	94.13	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
110	20240411	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-25	5	-0.62	161870115	40652	22.26	3970	4005	3950	5200	2805	4005	3981.85	1.75	0	-7213	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	236	113.71	2.10	12	0.69	35.00	1897.00	4100	20240315	-2.93	3100	20230822	28.39	4100	-2.93	20240315	3320	19.88	20240320	4100	-2.93	20240315	2045	94.62	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
111	20240411	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-20	5	-0.50	139976800	35157	19.25	3970	4005	3950	5200	2805	4005	3981.48	1.75	0	-6569	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	236	113.86	2.10	12	0.59	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
112	20240411	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-25	5	-0.62	71697355	18062	9.89	3970	4000	3950	5200	2805	4005	3969.51	1.75	0	-1508	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	236	113.71	2.10	12	0.31	35.00	1897.00	4100	20240315	-2.93	3100	20230822	28.39	4100	-2.93	20240315	3320	19.88	20240320	4100	-2.93	20240315	2045	94.62	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
113	20240411	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-20	5	-0.50	48522905	12241	6.70	3970	3990	3950	5200	2805	4005	3963.97	1.75	0	-597	4105	4055	4010	3960	3915	4080	3985	6	1195	100	2800	5	1	5920000	236	113.86	2.10	12	0.21	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.44	N	413630	100	5 억		103622	N	N	0	N	00	N
114	20240409	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	15	2	0.38	729096580	182642	82.74	4000	4060	3965	5180	2795	3990	3991.93	1.86	0	-6585	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	237	114.43	2.11	12	3.09	35.00	1897.00	4100	20240315	-2.32	3100	20230822	29.19	4100	-2.32	20240315	3320	20.63	20240320	4100	-2.32	20240315	2045	95.84	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
115	20240409	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	25	2	0.63	726246360	181930	82.41	4000	4060	3965	5180	2795	3990	3991.90	1.86	0	-6584	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	238	114.71	2.12	12	3.07	35.00	1897.00	4100	20240315	-2.07	3100	20230822	29.52	4100	-2.07	20240315	3320	20.93	20240320	4100	-2.07	20240315	2045	96.33	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
116	20240409	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-5	5	-0.13	506235810	126572	57.34	4000	4060	3980	5180	2795	3990	3999.59	1.86	0	-1177	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	236	113.86	2.10	12	2.14	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
117	20240409	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	448172355	112011	50.74	4000	4060	3980	5180	2795	3990	4001.15	1.86	0	-1164	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	236	114.00	2.10	12	1.89	35.00	1897.00	4100	20240315	-2.68	3100	20230822	28.71	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
118	20240409	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	0	3	0.00	410668820	102609	46.48	4000	4060	3980	5180	2795	3990	4002.27	1.86	0	531	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	236	114.00	2.10	12	1.73	35.00	1897.00	4100	20240315	-2.68	3100	20230822	28.71	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
119	20240409	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	15	2	0.38	305338065	76212	34.52	4000	4060	3985	5180	2795	3990	4006.43	1.86	0	-394	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	237	114.43	2.11	12	1.29	35.00	1897.00	4100	20240315	-2.32	3100	20230822	29.19	4100	-2.32	20240315	3320	20.63	20240320	4100	-2.32	20240315	2045	95.84	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
120	20240409	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	55	2	1.38	221696655	55326	25.06	4000	4060	3985	5180	2795	3990	4007.10	1.86	0	-1363	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	239	115.57	2.13	12	0.93	35.00	1897.00	4100	20240315	-1.34	3100	20230822	30.48	4100	-1.34	20240315	3320	21.84	20240320	4100	-1.34	20240315	2045	97.80	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
121	20240409	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	30	2	0.75	38818365	9697	4.39	4000	4020	3995	5180	2795	3990	4003.13	1.86	0	1303	4143	4066	3983	3906	3823	4105	3945	6	1190	100	2790	5	1	5920000	238	114.86	2.12	12	0.16	35.00	1897.00	4100	20240315	-1.95	3100	20230822	29.68	4100	-1.95	20240315	3320	21.08	20240320	4100	-1.95	20240315	2045	96.58	20230822	0.39	N	413630	100	5 억		110193	N	N	0	N	00	N
122	20240408	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	75	2	1.92	882459270	220732	131.98	3900	4060	3900	5080	2745	3915	3997.88	1.28	0	33988	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	236	114.00	2.10	12	3.73	35.00	1897.00	4100	20240315	-2.68	3100	20230822	28.71	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
123	20240408	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	70	2	1.79	863196440	215912	129.10	3900	4060	3900	5080	2745	3915	3997.91	1.28	0	34089	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	236	113.86	2.10	12	3.65	35.00	1897.00	4100	20240315	-2.80	3100	20230822	28.55	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
124	20240408	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	85	2	2.17	779362585	194951	116.56	3900	4060	3900	5080	2745	3915	3997.74	1.28	0	39789	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	237	114.29	2.11	12	3.29	35.00	1897.00	4100	20240315	-2.44	3100	20230822	29.03	4100	-2.44	20240315	3320	20.48	20240320	4100	-2.44	20240315	2045	95.60	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
125	20240408	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	85	2	2.17	737183880	184404	110.26	3900	4060	3900	5080	2745	3915	3997.66	1.28	0	39231	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	237	114.29	2.11	12	3.11	35.00	1897.00	4100	20240315	-2.44	3100	20230822	29.03	4100	-2.44	20240315	3320	20.48	20240320	4100	-2.44	20240315	2045	95.60	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
126	20240408	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	105	2	2.68	688013220	172130	102.92	3900	4060	3900	5080	2745	3915	3997.06	1.28	0	38190	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	238	114.86	2.12	12	2.91	35.00	1897.00	4100	20240315	-1.95	3100	20230822	29.68	4100	-1.95	20240315	3320	21.08	20240320	4100	-1.95	20240315	2045	96.58	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
127	20240408	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	50	2	1.28	583033615	145887	87.23	3900	4060	3900	5080	2745	3915	3996.47	1.28	0	31134	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	235	113.29	2.09	12	2.46	35.00	1897.00	4100	20240315	-3.29	3100	20230822	27.90	4100	-3.29	20240315	3320	19.43	20240320	4100	-3.29	20240315	2045	93.89	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
128	20240408	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	95	2	2.43	459315595	114807	68.64	3900	4060	3900	5080	2745	3915	4000.76	1.28	0	25105	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	237	114.57	2.11	12	1.94	35.00	1897.00	4100	20240315	-2.20	3100	20230822	29.35	4100	-2.20	20240315	3320	20.78	20240320	4100	-2.20	20240315	2045	96.09	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
129	20240408	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	95	2	2.43	200347040	50431	30.15	3900	4010	3900	5080	2745	3915	3972.70	1.28	0	20372	4028	3971	3888	3831	3748	4000	3860	6	1165	100	2740	5	1	5920000	237	114.57	2.11	12	0.85	35.00	1897.00	4100	20240315	-2.20	3100	20230822	29.35	4100	-2.20	20240315	3320	20.78	20240320	4100	-2.20	20240315	2045	96.09	20230822	0.39	N	413630	100	5 억		75954	N	N	0	N	00	N
130	20240405	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	65	2	1.69	651752430	167248	98.70	3805	3945	3805	5000	2695	3850	3896.92	1.25	0	-4600	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	232	111.86	2.06	12	2.83	35.00	1897.00	4100	20240315	-4.51	3100	20230331	26.29	4100	-4.51	20240315	3320	17.92	20240320	4100	-4.51	20240315	2045	91.44	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
131	20240405	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	50	2	1.30	616491805	158237	93.38	3805	3945	3805	5000	2695	3850	3896.00	1.25	0	-5633	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	231	111.43	2.06	12	2.67	35.00	1897.00	4100	20240315	-4.88	3100	20230331	25.81	4100	-4.88	20240315	3320	17.47	20240320	4100	-4.88	20240315	2045	90.71	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
132	20240405	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	35	2	0.91	555428590	142549	84.13	3805	3945	3805	5000	2695	3850	3896.40	1.25	0	-2638	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	230	111.00	2.05	12	2.41	35.00	1897.00	4100	20240315	-5.24	3100	20230331	25.32	4100	-5.24	20240315	3320	17.02	20240320	4100	-5.24	20240315	2045	89.98	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
133	20240405	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	50	2	1.30	405364260	103993	61.37	3805	3945	3805	5000	2695	3850	3898.00	1.25	0	382	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	231	111.43	2.06	12	1.76	35.00	1897.00	4100	20240315	-4.88	3100	20230331	25.81	4100	-4.88	20240315	3320	17.47	20240320	4100	-4.88	20240315	2045	90.71	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
134	20240405	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	3905	55	2	1.43	360907940	92597	54.65	3805	3945	3805	5000	2695	3850	3897.62	1.25	0	-79	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	231	111.57	2.06	12	1.56	35.00	1897.00	4100	20240315	-4.76	3100	20230331	25.97	4100	-4.76	20240315	3320	17.62	20240320	4100	-4.76	20240315	2045	90.95	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
135	20240405	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	35	2	0.91	309160830	79312	46.81	3805	3945	3805	5000	2695	3850	3898.03	1.25	0	-2206	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	230	111.00	2.05	12	1.34	35.00	1897.00	4100	20240315	-5.24	3100	20230331	25.32	4100	-5.24	20240315	3320	17.02	20240320	4100	-5.24	20240315	2045	89.98	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
136	20240405	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	30	2	0.78	118832065	30595	18.06	3805	3900	3805	5000	2695	3850	3884.04	1.25	0	-1287	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	230	110.86	2.05	12	0.52	35.00	1897.00	4100	20240315	-5.37	3100	20230331	25.16	4100	-5.37	20240315	3320	16.87	20240320	4100	-5.37	20240315	2045	89.73	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
137	20240405	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	0	3	0.00	8106225	2108	1.24	3805	3855	3805	5000	2695	3850	3845.46	1.25	0	42	4066	3957	3861	3752	3656	3910	3705	6	1150	100	2690	5	1	5920000	228	110.00	2.03	12	0.04	35.00	1897.00	4100	20240315	-6.10	3100	20230331	24.19	4100	-6.10	20240315	3320	15.96	20240320	4100	-6.10	20240315	2045	88.26	20230822	0.41	N	413630	100	5 억		73893	N	N	0	N	00	N
138	20240404	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-50	5	-1.28	645770750	169142	207.98	3895	3970	3765	5070	2730	3900	3817.87	1.28	0	-3769	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	228	110.00	2.03	12	2.86	35.00	1897.00	4100	20240315	-6.10	3100	20230331	24.19	4100	-6.10	20240315	3320	15.96	20240320	4100	-6.10	20240315	2045	88.26	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
139	20240404	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-60	5	-1.54	629148450	164821	202.66	3895	3970	3765	5070	2730	3900	3817.16	1.28	0	-2555	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	227	109.71	2.02	12	2.78	35.00	1897.00	4100	20240315	-6.34	3100	20230331	23.87	4100	-6.34	20240315	3320	15.66	20240320	4100	-6.34	20240315	2045	87.78	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
140	20240404	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	-115	5	-2.95	560189405	146720	180.41	3895	3970	3765	5070	2730	3900	3818.08	1.28	0	-1925	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	224	108.14	2.00	12	2.48	35.00	1897.00	4100	20240315	-7.68	3100	20230331	22.10	4100	-7.68	20240315	3320	14.01	20240320	4100	-7.68	20240315	2045	85.09	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
141	20240404	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-105	5	-2.69	439221445	114664	140.99	3895	3970	3775	5070	2730	3900	3830.51	1.28	0	-1470	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	225	108.43	2.00	12	1.94	35.00	1897.00	4100	20240315	-7.44	3100	20230331	22.42	4100	-7.44	20240315	3320	14.31	20240320	4100	-7.44	20240315	2045	85.57	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
142	20240404	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	3815	-85	5	-2.18	303687625	78957	97.08	3895	3970	3800	5070	2730	3900	3846.24	1.28	0	-1855	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	226	109.00	2.01	12	1.33	35.00	1897.00	4100	20240315	-6.95	3100	20230331	23.06	4100	-6.95	20240315	3320	14.91	20240320	4100	-6.95	20240315	2045	86.55	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
143	20240404	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	3840	-60	5	-1.54	197582485	51150	62.89	3895	3970	3820	5070	2730	3900	3862.81	1.28	0	-2153	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	227	109.71	2.02	12	0.86	35.00	1897.00	4100	20240315	-6.34	3100	20230331	23.87	4100	-6.34	20240315	3320	15.66	20240320	4100	-6.34	20240315	2045	87.78	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
144	20240404	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-30	5	-0.77	53438740	13689	16.83	3895	3970	3845	5070	2730	3900	3903.77	1.28	0	-1661	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	229	110.57	2.04	12	0.23	35.00	1897.00	4100	20240315	-5.61	3100	20230331	24.84	4100	-5.61	20240315	3320	16.57	20240320	4100	-5.61	20240315	2045	89.24	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
145	20240404	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	3910	10	2	0.26	22105230	5633	6.93	3895	3970	3895	5070	2730	3900	3924.24	1.28	0	343	4003	3951	3868	3816	3733	3977	3842	6	1170	100	2730	5	1	5920000	231	111.71	2.06	12	0.10	35.00	1897.00	4100	20240315	-4.63	3100	20230331	26.13	4100	-4.63	20240315	3320	17.77	20240320	4100	-4.63	20240315	2045	91.20	20230822	0.46	N	413630	100	5 억		75522	N	N	0	N	00	N
146	20240403	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3900	20	2	0.52	313305725	81211	43.27	3890	3920	3785	5040	2720	3880	3856.61	1.38	0	-6023	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	231	111.43	2.06	12	1.37	35.00	1897.00	4100	20240315	-4.88	3093	20230329	26.09	4100	-4.88	20240315	3320	17.47	20240320	4100	-4.88	20240315	2045	90.71	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
147	20240403	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	-5	5	-0.13	289802685	75164	40.05	3890	3920	3785	5040	2720	3880	3855.60	1.38	0	-6023	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	229	110.71	2.04	12	1.27	35.00	1897.00	4100	20240315	-5.49	3093	20230329	25.28	4100	-5.49	20240315	3320	16.72	20240320	4100	-5.49	20240315	2045	89.49	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
148	20240403	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	-60	5	-1.55	139571890	36603	19.50	3890	3900	3785	5040	2720	3880	3813.13	1.38	0	-2993	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	226	109.14	2.01	12	0.62	35.00	1897.00	4100	20240315	-6.83	3093	20230329	23.50	4100	-6.83	20240315	3320	15.06	20240320	4100	-6.83	20240315	2045	86.80	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
149	20240403	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3830	-50	5	-1.29	134998270	35409	18.87	3890	3900	3785	5040	2720	3880	3812.54	1.38	0	-3009	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	227	109.43	2.02	12	0.60	35.00	1897.00	4100	20240315	-6.59	3093	20230329	23.83	4100	-6.59	20240315	3320	15.36	20240320	4100	-6.59	20240315	2045	87.29	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
150	20240403	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	3825	-55	5	-1.42	132390850	34728	18.50	3890	3900	3785	5040	2720	3880	3812.22	1.38	0	-3005	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	226	109.29	2.02	12	0.59	35.00	1897.00	4100	20240315	-6.71	3093	20230329	23.67	4100	-6.71	20240315	3320	15.21	20240320	4100	-6.71	20240315	2045	87.04	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
151	20240403	111022	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-85	5	-2.19	125860235	33018	17.59	3890	3900	3785	5040	2720	3880	3811.87	1.38	0	-2915	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	225	108.43	2.00	12	0.56	35.00	1897.00	4100	20240315	-7.44	3093	20230329	22.70	4100	-7.44	20240315	3320	14.31	20240320	4100	-7.44	20240315	2045	85.57	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
152	20240403	101020	57	100.00	KOSDAQ		금융	N	N	N	N		N	3835	-45	5	-1.16	52099485	13640	7.27	3890	3900	3800	5040	2720	3880	3819.61	1.38	0	-2296	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	227	109.57	2.02	12	0.23	35.00	1897.00	4100	20240315	-6.46	3093	20230329	23.99	4100	-6.46	20240315	3320	15.51	20240320	4100	-6.46	20240315	2045	87.53	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
153	20240403	091023	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	0	3	0.00	2453375	630	0.34	3890	3900	3880	5040	2720	3880	3894.25	1.38	0	-108	4080	3980	3900	3800	3720	3940	3760	6	1160	100	2710	5	1	5920000	230	110.86	2.05	12	0.01	35.00	1897.00	4100	20240315	-5.37	3093	20230329	25.44	4100	-5.37	20240315	3320	16.87	20240320	4100	-5.37	20240315	2045	89.73	20230822	0.38	N	413630	100	5 억		81545	N	N	0	N	00	N
154	20240402	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-105	5	-2.63	731619675	187676	102.90	3980	4000	3820	5180	2790	3985	3898.33	1.68	0	-18023	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	230	110.86	2.05	12	3.17	35.00	1897.00	4100	20240315	-5.37	3093	20230328	25.44	4100	-5.37	20240315	3320	16.87	20240320	4100	-5.37	20240315	2045	89.73	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
155	20240402	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	3880	-105	5	-2.63	710971815	182348	99.98	3980	4000	3820	5180	2790	3985	3898.98	1.68	0	-17048	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	230	110.86	2.05	12	3.08	35.00	1897.00	4100	20240315	-5.37	3093	20230328	25.44	4100	-5.37	20240315	3320	16.87	20240320	4100	-5.37	20240315	2045	89.73	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
156	20240402	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	3850	-135	5	-3.39	622779200	159400	87.40	3980	4000	3820	5180	2790	3985	3907.02	1.68	0	-14642	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	228	110.00	2.03	12	2.69	35.00	1897.00	4100	20240315	-6.10	3093	20230328	24.47	4100	-6.10	20240315	3320	15.96	20240320	4100	-6.10	20240315	2045	88.26	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
157	20240402	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3860	-125	5	-3.14	564694145	144323	79.13	3980	4000	3820	5180	2790	3985	3912.71	1.68	0	-12142	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	229	110.29	2.03	12	2.44	35.00	1897.00	4100	20240315	-5.85	3093	20230328	24.80	4100	-5.85	20240315	3320	16.27	20240320	4100	-5.85	20240315	2045	88.75	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
158	20240402	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-115	5	-2.89	538750810	137613	75.45	3980	4000	3820	5180	2790	3985	3914.97	1.68	0	-11879	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	229	110.57	2.04	12	2.32	35.00	1897.00	4100	20240315	-5.61	3093	20230328	25.12	4100	-5.61	20240315	3320	16.57	20240320	4100	-5.61	20240315	2045	89.24	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
159	20240402	111003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-50	5	-1.25	309252595	78531	43.06	3980	4000	3900	5180	2790	3985	3937.97	1.68	0	-9446	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	233	112.43	2.07	12	1.33	35.00	1897.00	4100	20240315	-4.02	3093	20230328	27.22	4100	-4.02	20240315	3320	18.52	20240320	4100	-4.02	20240315	2045	92.42	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
160	20240402	101007	57	100.00	KOSDAQ		금융	N	N	N	N		N	3945	-40	5	-1.00	130792315	32955	18.07	3980	4000	3935	5180	2790	3985	3968.82	1.68	0	-5269	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	234	112.71	2.08	12	0.56	35.00	1897.00	4100	20240315	-3.78	3093	20230328	27.55	4100	-3.78	20240315	3320	18.83	20240320	4100	-3.78	20240315	2045	92.91	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
161	20240402	091003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	5	2	0.13	37981825	9564	5.24	3980	3990	3965	5180	2790	3985	3971.33	1.68	0	-207	4168	4076	3988	3896	3808	4032	3852	6	1195	100	2780	5	1	5920000	236	114.00	2.10	12	0.16	35.00	1897.00	4100	20240315	-2.68	3093	20230328	29.00	4100	-2.68	20240315	3320	20.18	20240320	4100	-2.68	20240315	2045	95.11	20230822	0.27	N	413630	100	5 억		99568	N	N	0	N	00	N
162	20240401	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-30	5	-0.75	726416560	182385	81.46	4020	4080	3900	5210	2815	4015	3982.87	1.76	0	-9030	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	236	113.86	2.10	12	3.08	35.00	1897.00	4100	20240315	-2.80	3085	20230327	29.17	4100	-2.80	20240315	3320	20.03	20240320	4100	-2.80	20240315	2045	94.87	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
163	20240401	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-75	5	-1.87	704099885	176764	78.95	4020	4080	3900	5210	2815	4015	3983.28	1.76	0	-9249	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	233	112.57	2.08	12	2.99	35.00	1897.00	4100	20240315	-3.90	3085	20230327	27.71	4100	-3.90	20240315	3320	18.67	20240320	4100	-3.90	20240315	2045	92.67	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
164	20240401	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-60	5	-1.49	411614180	102290	45.69	4020	4080	3915	5210	2815	4015	4023.99	1.76	0	-11215	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	234	113.00	2.08	12	1.73	35.00	1897.00	4100	20240315	-3.54	3085	20230327	28.20	4100	-3.54	20240315	3320	19.13	20240320	4100	-3.54	20240315	2045	93.40	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
165	20240401	130957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	15	2	0.37	252208430	62253	27.81	4020	4080	4015	5210	2815	4015	4051.35	1.76	0	-7919	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	239	115.14	2.12	12	1.05	35.00	1897.00	4100	20240315	-1.71	3085	20230327	30.63	4100	-1.71	20240315	3320	21.39	20240320	4100	-1.71	20240315	2045	97.07	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
166	20240401	121003	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	30	2	0.75	190568880	46986	20.99	4020	4080	4015	5210	2815	4015	4055.87	1.76	0	-3361	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	239	115.57	2.13	12	0.79	35.00	1897.00	4100	20240315	-1.34	3085	20230327	31.12	4100	-1.34	20240315	3320	21.84	20240320	4100	-1.34	20240315	2045	97.80	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
167	20240401	111002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	45	2	1.12	138840380	34223	15.29	4020	4080	4015	5210	2815	4015	4056.93	1.76	0	-4042	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	240	116.00	2.14	12	0.58	35.00	1897.00	4100	20240315	-0.98	3085	20230327	31.60	4100	-0.98	20240315	3320	22.29	20240320	4100	-0.98	20240315	2045	98.53	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
168	20240401	100959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	35	2	0.87	97641295	24088	10.76	4020	4080	4015	5210	2815	4015	4053.52	1.76	0	-4332	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	240	115.71	2.13	12	0.41	35.00	1897.00	4100	20240315	-1.22	3085	20230327	31.28	4100	-1.22	20240315	3320	21.99	20240320	4100	-1.22	20240315	2045	98.04	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N
169	20240401	090957	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	30	2	0.75	947565	235	0.10	4020	4045	4015	5210	2815	4015	4032.19	1.76	0	-13	4118	4066	4008	3956	3898	4092	3982	6	1195	100	2810	5	1	5920000	239	115.57	2.13	12	0.00	35.00	1897.00	4100	20240315	-1.34	3085	20230327	31.12	4100	-1.34	20240315	3320	21.84	20240320	4100	-1.34	20240315	2045	97.80	20230822	0.12	N	413630	100	5 억		104409	N	N	0	N	00	N