KissMeData/452980/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	86487205	43787	87.61	1975	1977	1974	2565	1383	1975	1975.18	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
3	20240430	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	86469430	43778	87.59	1975	1977	1974	2565	1383	1975	1975.18	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
4	20240430	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	76820695	38895	77.82	1975	1977	1974	2565	1383	1975	1975.08	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	374	79.04	1.01	12	0.21	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
5	20240430	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	47961558	24289	48.60	1975	1976	1974	2565	1383	1975	1974.62	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
6	20240430	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	35689988	18073	36.16	1975	1976	1974	2565	1383	1975	1974.77	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
7	20240430	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	34600040	17521	35.06	1975	1976	1974	2565	1383	1975	1974.78	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
8	20240430	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	31355115	15878	31.77	1975	1976	1974	2565	1383	1975	1974.75	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
9	20240430	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	7946690	4025	8.05	1975	1975	1974	2565	1383	1975	1974.33	5.49	0	-35	1976	1975	1974	1973	1972	1976	1974	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036995	N	N	0	N	00	N
10	20240429	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	98659010	49978	128.33	1974	1975	1973	2560	1382	1973	1974.05	5.49	0	-46	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	79.00	1.00	12	0.26	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
11	20240429	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	98445810	49870	128.06	1974	1975	1973	2560	1382	1973	1974.05	5.49	0	-46	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.26	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
12	20240429	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	96443207	48856	125.45	1974	1975	1973	2560	1382	1973	1974.03	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	79.00	1.00	12	0.26	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
13	20240429	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	88985484	45078	115.75	1974	1975	1973	2560	1382	1973	1974.03	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
14	20240429	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	88059693	44609	114.55	1974	1975	1973	2560	1382	1973	1974.03	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
15	20240429	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	81132083	41099	105.53	1974	1975	1974	2560	1382	1973	1974.06	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
16	20240429	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	11077670	5611	14.41	1974	1975	1974	2560	1382	1973	1974.28	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	79.00	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
17	20240429	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	5902797	2990	7.68	1974	1975	1974	2560	1382	1973	1974.18	5.49	0	1	1976	1974	1973	1971	1970	1974	1971	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037046	N	N	0	N	00	N
18	20240426	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	76837631	38944	100.63	1975	1975	1972	2565	1383	1975	1973.03	5.49	0	3920	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
19	20240426	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	76733052	38891	100.49	1975	1975	1972	2565	1383	1975	1973.03	5.49	0	3870	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
20	20240426	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	54777727	27758	71.72	1975	1975	1972	2565	1383	1975	1973.40	5.49	0	3174	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
21	20240426	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	52029939	26366	68.13	1975	1975	1972	2565	1383	1975	1973.37	5.49	0	2504	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
22	20240426	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	32126893	16281	42.07	1975	1975	1972	2565	1383	1975	1973.28	5.49	0	1790	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
23	20240426	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	20582699	10430	26.95	1975	1975	1972	2565	1383	1975	1973.41	5.49	0	1118	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
24	20240426	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	9540430	4833	12.49	1975	1975	1973	2565	1383	1975	1974.02	5.49	0	441	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
25	20240426	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	1951300	988	2.55	1975	1975	1975	2565	1383	1975	1975.00	5.49	0	3	1979	1976	1973	1970	1967	1975	1969	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037053	N	N	0	N	00	N
26	20240425	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	76351360	38701	113.21	1976	1976	1970	2565	1383	1975	1972.85	5.49	0	2141	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
27	20240425	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	75936710	38491	112.60	1976	1976	1970	2565	1383	1975	1972.84	5.49	0	2097	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
28	20240425	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	74690785	37860	110.75	1976	1976	1970	2565	1383	1975	1972.82	5.49	0	1742	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	78.84	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
29	20240425	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	51549222	26125	76.42	1976	1976	1970	2565	1383	1975	1973.18	5.49	0	1406	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
30	20240425	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	50656572	25673	75.10	1976	1976	1970	2565	1383	1975	1973.15	5.49	0	1051	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
31	20240425	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	19384891	9817	28.72	1976	1976	1973	2565	1383	1975	1974.62	5.49	0	717	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
32	20240425	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	6026196	3051	8.93	1976	1976	1975	2565	1383	1975	1975.15	5.49	0	359	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
33	20240425	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	450314	228	0.67	1976	1976	1975	2565	1383	1975	1975.06	5.49	0	-42	1981	1978	1973	1970	1965	1979	1971	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037145	N	N	0	N	00	N
34	20240424	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	66921846	33931	102.30	1974	1976	1968	2565	1382	1974	1972.29	5.49	0	2146	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	79.00	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
35	20240424	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	66505161	33720	101.67	1974	1976	1968	2565	1382	1974	1972.28	5.49	0	2141	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	79.00	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
36	20240424	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	2	2	0.10	61528137	31200	94.07	1974	1976	1968	2565	1382	1974	1972.06	5.49	0	1290	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	374	79.04	1.01	12	0.17	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
37	20240424	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	56279881	28544	86.06	1974	1975	1968	2565	1382	1974	1971.69	5.49	0	1290	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	79.00	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
38	20240424	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	54176512	27479	82.85	1974	1975	1968	2565	1382	1974	1971.56	5.49	0	1036	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	79.00	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
39	20240424	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	37281953	18911	57.02	1974	1974	1968	2565	1382	1974	1971.44	5.49	0	655	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
40	20240424	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	14555079	7375	22.24	1974	1974	1969	2565	1382	1974	1973.57	5.49	0	297	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
41	20240424	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	594174	301	0.91	1974	1974	1974	2565	1382	1974	1974.00	5.49	0	-37	1980	1977	1972	1969	1964	1974	1966	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037233	N	N	0	N	00	N
42	20240423	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	2	2	0.10	65388555	33167	78.12	1975	1975	1967	2560	1381	1972	1971.49	5.49	0	1557	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.96	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
43	20240423	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	2	2	0.10	65187207	33065	77.88	1975	1975	1967	2560	1381	1972	1971.49	5.49	0	1513	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.96	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
44	20240423	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	59247138	30055	70.79	1975	1975	1967	2560	1381	1972	1971.29	5.49	0	1156	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.88	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
45	20240423	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	1	2	0.05	52470456	26621	62.70	1975	1975	1967	2560	1381	1972	1971.02	5.49	0	800	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.92	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
46	20240423	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	38050974	19309	45.48	1975	1975	1967	2560	1381	1972	1970.63	5.49	0	487	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.88	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
47	20240423	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	2	2	0.10	12441590	6304	14.85	1975	1975	1972	2560	1381	1972	1973.60	5.49	0	130	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
48	20240423	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	1	2	0.05	5587961	2831	6.67	1975	1975	1973	2560	1381	1972	1973.85	5.49	0	-229	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.92	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
49	20240423	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	2	2	0.10	1628105	825	1.94	1975	1975	1973	2560	1381	1972	1973.46	5.49	0	27	1976	1973	1970	1967	1964	1975	1969	19	588	100	1490	1	1	18905000	373	78.96	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1037912	N	N	0	N	00	N
50	20240422	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	83556237	42406	68.37	1970	1973	1967	2560	1379	1970	1970.39	5.49	0	1280	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
51	20240422	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	83526657	42391	68.34	1970	1973	1967	2560	1379	1970	1970.39	5.49	0	1280	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	373	78.84	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
52	20240422	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	45368097	23031	37.13	1970	1973	1967	2560	1379	1970	1969.87	5.49	0	1280	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
53	20240422	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	44796797	22741	36.66	1970	1973	1967	2560	1379	1970	1969.87	5.49	0	990	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
54	20240422	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	44658847	22671	36.55	1970	1973	1967	2560	1379	1970	1969.87	5.49	0	970	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
55	20240422	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	24706322	12536	20.21	1970	1973	1970	2560	1379	1970	1970.83	5.49	0	-15	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	373	78.84	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
56	20240422	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	18261654	9266	14.94	1970	1973	1970	2560	1379	1970	1970.82	5.49	0	-15	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
57	20240422	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	1883340	956	1.54	1970	1971	1970	2560	1379	1970	1970.02	5.49	0	-15	1978	1973	1969	1964	1960	1972	1963	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1037932	N	N	0	N	00	N
58	20240419	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	122187868	62027	187.23	1974	1974	1965	2560	1379	1970	1969.91	5.49	0	2105	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.33	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
59	20240419	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	102135334	51848	156.51	1974	1974	1965	2560	1379	1970	1969.90	5.49	0	2007	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
60	20240419	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	4	2	0.20	85682542	43499	131.31	1974	1974	1965	2560	1379	1970	1969.76	5.49	0	1185	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	373	78.96	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
61	20240419	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	71254054	36178	109.21	1974	1974	1965	2560	1379	1970	1969.54	5.49	0	763	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
62	20240419	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	66932185	33987	102.59	1974	1974	1965	2560	1379	1970	1969.35	5.49	0	763	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	373	78.84	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
63	20240419	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-2	5	-0.10	44212633	22454	67.78	1974	1974	1965	2560	1379	1970	1969.03	5.49	0	544	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	372	78.72	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
64	20240419	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	12792501	6505	19.64	1974	1974	1965	2560	1379	1970	1966.56	5.49	0	4	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	373	78.84	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
65	20240419	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	10258313	5219	15.75	1974	1974	1965	2560	1379	1970	1965.57	5.49	0	4	1978	1974	1968	1964	1958	1975	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038066	N	N	0	N	00	N
66	20240418	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	65177526	33128	113.13	1970	1972	1962	2560	1379	1970	1967.45	5.49	0	-145	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
67	20240418	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	65082966	33080	112.96	1970	1972	1962	2560	1379	1970	1967.44	5.49	0	-145	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
68	20240418	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	63097209	32072	109.52	1970	1972	1962	2560	1379	1970	1967.36	5.49	0	-145	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
69	20240418	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	19958055	10132	34.60	1970	1972	1969	2560	1379	1970	1969.80	5.49	0	5	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
70	20240418	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	19942295	10124	34.57	1970	1972	1969	2560	1379	1970	1969.80	5.49	0	5	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.76	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
71	20240418	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	12704482	6449	22.02	1970	1972	1969	2560	1379	1970	1969.99	5.49	0	5	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	373	78.84	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
72	20240418	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	7970571	4046	13.82	1970	1972	1969	2560	1379	1970	1969.99	5.49	0	5	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
73	20240418	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	5476508	2780	9.49	1970	1972	1969	2560	1379	1970	1969.97	5.49	0	5	1977	1973	1970	1966	1963	1972	1965	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038216	N	N	0	N	00	N
74	20240417	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	57722505	29284	28.48	1974	1974	1967	2560	1379	1970	1971.13	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
75	20240417	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-3	5	-0.15	57716595	29281	28.47	1974	1974	1967	2560	1379	1970	1971.13	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	372	78.68	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
76	20240417	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	54553608	27674	26.91	1974	1974	1970	2560	1379	1970	1971.29	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
77	20240417	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	45889280	23277	22.64	1974	1974	1970	2560	1379	1970	1971.44	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
78	20240417	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	14119071	7156	6.96	1974	1974	1972	2560	1379	1970	1973.04	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
79	20240417	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	10104999	5122	4.98	1974	1974	1972	2560	1379	1970	1972.86	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
80	20240417	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	6651354	3372	3.28	1974	1974	1972	2560	1379	1970	1972.52	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
81	20240417	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	293880	149	0.14	1974	1974	1972	2560	1379	1970	1972.35	5.49	0	-74	1985	1977	1970	1962	1955	1974	1959	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1038295	N	N	0	N	00	N
82	20240416	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-7	5	-0.35	202474398	102832	160.96	1978	1978	1963	2570	1384	1977	1968.98	5.52	0	-3586	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	372	78.80	1.00	12	0.54	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
83	20240416	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-13	5	-0.66	200485758	101820	159.38	1978	1978	1963	2570	1384	1977	1969.02	5.52	0	-3586	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	371	78.56	1.00	12	0.54	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1987	-1.16	20240220	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
84	20240416	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-12	5	-0.61	170554784	86582	135.52	1978	1978	1963	2570	1384	1977	1969.86	5.52	0	-3586	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	371	78.60	1.00	12	0.46	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
85	20240416	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-14	5	-0.71	165355643	83936	131.38	1978	1978	1963	2570	1384	1977	1970.02	5.52	0	-3665	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	371	78.52	1.00	12	0.44	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1987	-1.21	20240220	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
86	20240416	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-14	5	-0.71	157386761	79877	125.03	1978	1978	1963	2570	1384	1977	1970.36	5.52	0	-3680	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	371	78.52	1.00	12	0.42	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1987	-1.21	20240220	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
87	20240416	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	110788891	56169	87.92	1978	1978	1965	2570	1384	1977	1972.42	5.52	0	-3853	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	372	78.64	1.00	12	0.30	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
88	20240416	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-5	5	-0.25	57524983	29109	45.56	1978	1978	1972	2570	1384	1977	1976.19	5.52	0	-3547	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	373	78.88	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
89	20240416	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	1	2	0.05	3603916	1822	2.85	1978	1978	1978	2570	1384	1977	1978.00	5.52	0	5	1983	1979	1976	1972	1969	1978	1971	19	593	100	1500	1	1	18905000	374	79.12	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		1043502	N	N	0	N	00	N
90	20240415	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-3	5	-0.15	126186981	63887	49.94	1980	1980	1973	2570	1386	1980	1975.16	5.56	0	-6058	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.08	1.01	12	0.34	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
91	20240415	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-3	5	-0.15	126171168	63879	49.94	1980	1980	1973	2570	1386	1980	1975.16	5.56	0	-6058	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.08	1.01	12	0.34	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
92	20240415	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	123796892	62678	49.00	1980	1980	1973	2570	1386	1980	1975.13	5.56	0	-6058	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.04	1.01	12	0.33	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
93	20240415	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	114032527	57733	45.13	1980	1980	1973	2570	1386	1980	1975.17	5.56	0	-6058	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.31	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
94	20240415	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-5	5	-0.25	102291630	51790	40.49	1980	1980	1973	2570	1386	1980	1975.12	5.56	0	-6058	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
95	20240415	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-4	5	-0.20	66029178	33421	26.13	1980	1980	1974	2570	1386	1980	1975.68	5.56	0	-3763	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.04	1.01	12	0.18	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
96	20240415	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-3	5	-0.15	50917806	25771	20.15	1980	1980	1974	2570	1386	1980	1975.78	5.56	0	5	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.08	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
97	20240415	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-3	5	-0.15	11042520	5588	4.37	1980	1980	1976	2570	1386	1980	1976.11	5.56	0	5	1986	1982	1978	1974	1970	1981	1973	19	590	100	1500	1	1	18905000	374	79.08	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1051506	N	N	0	N	00	N
98	20240412	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	253143846	127906	189.14	1982	1982	1974	2570	1386	1980	1979.14	5.55	0	2847	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.20	1.01	12	0.68	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
99	20240412	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	249450914	126040	186.38	1982	1982	1974	2570	1386	1980	1979.14	5.55	0	2851	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.20	1.01	12	0.67	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
100	20240412	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	0	3	0.00	245317160	123952	183.30	1982	1982	1974	2570	1386	1980	1979.13	5.55	0	2986	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.20	1.01	12	0.66	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
101	20240412	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1981	1	2	0.05	209233127	105727	156.35	1982	1982	1974	2570	1386	1980	1978.99	5.55	0	2986	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	375	79.24	1.01	12	0.56	25.00	1966.00	2000	20231004	-0.95	1839	20231219	7.72	1987	-0.30	20240220	1855	6.79	20240105	2000	-0.95	20231004	1839	7.72	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
102	20240412	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	82174061	41557	61.45	1982	1982	1974	2570	1386	1980	1977.38	5.55	0	-1959	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
103	20240412	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	82172082	41556	61.45	1982	1982	1974	2570	1386	1980	1977.38	5.55	0	-1959	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
104	20240412	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-1	5	-0.05	40061899	20240	29.93	1982	1982	1976	2570	1386	1980	1979.34	5.55	0	-2367	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.16	1.01	12	0.11	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
105	20240412	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	-2	5	-0.10	5041088	2547	3.77	1982	1982	1978	2570	1386	1980	1979.23	5.55	0	5	1992	1985	1978	1971	1964	1989	1975	19	590	100	1500	1	1	18905000	374	79.12	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		1049072	N	N	0	N	00	N
106	20240411	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	4	2	0.20	133758491	67624	94.78	1971	1985	1971	2565	1384	1976	1977.97	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.20	1.01	12	0.36	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
107	20240411	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	133529135	67508	94.61	1971	1985	1971	2565	1384	1976	1977.97	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.36	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
108	20240411	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	123655982	62513	87.61	1971	1985	1971	2565	1384	1976	1978.08	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.33	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
109	20240411	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	116516227	58900	82.55	1971	1985	1971	2565	1384	1976	1978.20	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
110	20240411	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	113208097	57226	80.20	1971	1985	1971	2565	1384	1976	1978.26	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.30	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
111	20240411	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	4	2	0.20	90024137	45494	63.76	1971	1985	1971	2565	1384	1976	1978.81	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.20	1.01	12	0.24	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1987	-0.35	20240220	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
112	20240411	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	3	2	0.15	51794953	26174	36.68	1971	1985	1971	2565	1384	1976	1978.87	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	374	79.16	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
113	20240411	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-2	5	-0.10	3447912	1749	2.45	1971	1974	1971	2565	1384	1976	1971.36	5.55	0	-25	1988	1982	1979	1973	1970	1980	1971	19	589	100	1500	1	1	18905000	373	78.96	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1049102	N	N	0	N	00	N
114	20240409	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	141135695	71349	118.38	1976	1985	1976	2565	1384	1976	1978.10	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.38	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
115	20240409	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	2	2	0.10	117232144	59254	98.31	1976	1985	1976	2565	1384	1976	1978.47	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.12	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1987	-0.45	20240220	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
116	20240409	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	114551252	57898	96.06	1976	1985	1976	2565	1384	1976	1978.50	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
117	20240409	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	112258061	56738	94.14	1976	1985	1976	2565	1384	1976	1978.53	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.30	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
118	20240409	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	110190122	55692	92.40	1976	1985	1976	2565	1384	1976	1978.56	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
119	20240409	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	107192013	54175	89.89	1976	1985	1976	2565	1384	1976	1978.63	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1987	-0.50	20240220	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
120	20240409	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	3	2	0.15	71877750	36315	60.25	1976	1985	1976	2565	1384	1976	1979.29	5.50	0	10126	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.16	1.01	12	0.19	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1987	-0.40	20240220	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
121	20240409	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	3748472	1897	3.15	1976	1976	1976	2565	1384	1976	1976.00	5.50	0	5	1980	1978	1975	1973	1970	1978	1973	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1038981	N	N	0	N	00	N
122	20240408	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	118977911	60271	119.11	1976	1977	1972	2560	1382	1973	1974.05	5.50	0	-77	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	374	79.04	1.01	12	0.32	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
123	20240408	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	100657089	50994	100.77	1976	1977	1972	2560	1382	1973	1973.90	5.50	0	-77	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	374	79.04	1.01	12	0.27	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1987	-0.55	20240220	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
124	20240408	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	72147152	36564	72.26	1976	1976	1972	2560	1382	1973	1973.17	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
125	20240408	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	71570813	36272	71.68	1976	1976	1972	2560	1382	1973	1973.17	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	79.00	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
126	20240408	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	69577067	35262	69.68	1976	1976	1972	2560	1382	1973	1973.15	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
127	20240408	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	48376655	24519	48.45	1976	1976	1972	2560	1382	1973	1973.03	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
128	20240408	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	48238475	24449	48.32	1976	1976	1972	2560	1382	1973	1973.02	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
129	20240408	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	232770	118	0.23	1976	1976	1972	2560	1382	1973	1972.63	5.50	0	5	1980	1976	1971	1967	1962	1974	1965	19	587	100	1490	1	1	18905000	373	78.88	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1039063	N	N	0	N	00	N
130	20240405	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	99639496	50603	140.87	1975	1975	1966	2560	1382	1973	1969.04	5.49	0	431	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
131	20240405	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	90837943	46142	128.45	1975	1975	1966	2560	1382	1973	1968.66	5.49	0	431	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
132	20240405	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	80254533	40772	113.50	1975	1975	1966	2560	1382	1973	1968.37	5.49	0	431	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.88	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
133	20240405	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	79040859	40155	111.78	1975	1975	1966	2560	1382	1973	1968.39	5.49	0	431	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.88	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
134	20240405	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	53524915	27183	75.67	1975	1975	1966	2560	1382	1973	1969.06	5.49	0	431	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.88	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
135	20240405	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-5	5	-0.25	45890425	23301	64.86	1975	1975	1967	2560	1382	1973	1969.46	5.49	0	-987	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	372	78.72	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
136	20240405	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	19902935	10102	28.12	1975	1975	1969	2560	1382	1973	1970.20	5.49	0	-995	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.84	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
137	20240405	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	3109590	1576	4.39	1975	1975	1973	2560	1382	1973	1973.09	5.49	0	-995	1981	1977	1971	1967	1961	1979	1969	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1038645	N	N	0	N	00	N
138	20240404	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	70751067	35923	177.85	1970	1975	1965	2555	1379	1969	1969.52	5.48	0	4208	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.92	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
139	20240404	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	70666228	35880	177.63	1970	1975	1965	2555	1379	1969	1969.52	5.48	0	4168	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.92	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
140	20240404	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	52259724	26515	131.27	1970	1975	1969	2555	1379	1969	1970.95	5.48	0	361	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.96	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
141	20240404	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	2	2	0.10	14692126	7453	36.90	1970	1975	1970	2555	1379	1969	1971.30	5.48	0	654	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.84	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
142	20240404	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	13739302	6970	34.51	1970	1975	1970	2555	1379	1969	1971.21	5.48	0	495	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.96	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
143	20240404	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	12780130	6484	32.10	1970	1975	1970	2555	1379	1969	1971.03	5.48	0	335	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
144	20240404	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	5	2	0.25	12464290	6324	31.31	1970	1975	1970	2555	1379	1969	1970.95	5.48	0	175	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
145	20240404	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	2	2	0.10	3184636	1616	8.00	1970	1971	1970	2555	1379	1969	1970.69	5.48	0	15	1978	1973	1971	1966	1964	1972	1965	19	586	100	1490	1	1	18905000	373	78.84	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1035461	N	N	0	N	00	N
146	20240403	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-4	5	-0.20	39850450	20199	54.73	1973	1976	1969	2560	1382	1973	1972.89	5.47	0	480	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	372	78.76	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
147	20240403	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-3	5	-0.15	37500740	19006	51.49	1973	1976	1970	2560	1382	1973	1973.10	5.47	0	480	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	372	78.80	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
148	20240403	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	31038407	15729	42.61	1973	1976	1972	2560	1382	1973	1973.32	5.47	0	495	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
149	20240403	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	29983312	15194	41.16	1973	1976	1972	2560	1382	1973	1973.37	5.47	0	495	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	78.92	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
150	20240403	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	29930036	15167	41.09	1973	1976	1972	2560	1382	1973	1973.37	5.47	0	495	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
151	20240403	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	24294310	12310	33.35	1973	1976	1972	2560	1382	1973	1973.54	5.47	0	495	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	78.96	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
152	20240403	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	6892977	3491	9.46	1973	1976	1972	2560	1382	1973	1974.50	5.47	0	527	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	79.00	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
153	20240403	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	518848	263	0.71	1973	1973	1972	2560	1382	1973	1972.81	5.47	0	-73	1977	1975	1972	1970	1967	1975	1970	19	587	100	1490	1	1	18905000	373	78.88	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034986	N	N	0	N	00	N
154	20240402	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	72788313	36896	193.20	1973	1974	1969	2560	1379	1970	1972.80	5.47	0	949	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
155	20240402	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	71827642	36409	190.65	1973	1974	1969	2560	1379	1970	1972.80	5.47	0	949	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
156	20240402	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	52846569	26790	140.28	1973	1974	1969	2560	1379	1970	1972.62	5.47	0	974	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
157	20240402	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	35306414	17900	93.73	1973	1974	1969	2560	1379	1970	1972.43	5.47	0	974	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
158	20240402	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	30861410	15646	81.93	1973	1974	1969	2560	1379	1970	1972.48	5.47	0	974	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
159	20240402	111029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	3	2	0.15	22523225	11419	59.79	1973	1974	1969	2560	1379	1970	1972.43	5.47	0	974	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.92	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
160	20240402	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	2	2	0.10	8437754	4281	22.42	1973	1974	1969	2560	1379	1970	1970.98	5.47	0	974	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	373	78.88	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
161	20240402	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	2831411	1437	7.52	1973	1973	1969	2560	1379	1970	1970.36	5.47	0	-12	1973	1971	1968	1966	1963	1972	1967	19	590	100	1490	1	1	18905000	372	78.80	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1034042	N	N	0	N	00	N
162	20240401	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	37558284	19097	16.23	1966	1970	1965	2555	1377	1966	1966.71	5.47	0	-287	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
163	20240401	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	37422419	19028	16.17	1966	1970	1965	2555	1377	1966	1966.70	5.47	0	-258	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.76	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
164	20240401	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	2	2	0.10	36475330	18547	15.76	1966	1970	1965	2555	1377	1966	1966.64	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.72	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
165	20240401	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	35255167	17927	15.23	1966	1970	1965	2555	1377	1966	1966.60	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
166	20240401	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	30797197	15662	13.31	1966	1970	1965	2555	1377	1966	1966.36	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
167	20240401	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	2	2	0.10	25391951	12916	10.98	1966	1968	1965	2555	1377	1966	1965.93	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.72	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
168	20240401	101025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	15043039	7654	6.50	1966	1966	1965	2555	1377	1966	1965.38	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N
169	20240401	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	6726398	3422	2.91	1966	1966	1965	2555	1377	1966	1965.63	5.47	0	-240	1975	1970	1968	1963	1961	1969	1962	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1034405	N	N	0	N	00	N