KissMeData/023460/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-38	5	-2.07	1590330	879	38.57	1820	1845	1800	2385	1287	1838	1810.84	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
3	20240430	150352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	1026695	566	24.84	1820	1845	1806	2385	1287	1838	1813.95	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
4	20240430	140353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	1026695	566	24.84	1820	1845	1806	2385	1287	1838	1813.95	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
5	20240430	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	1021277	563	24.70	1820	1845	1806	2385	1287	1838	1813.99	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
6	20240430	120353	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	932779	514	22.55	1820	1845	1806	2385	1287	1838	1814.75	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
7	20240430	110352	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	932779	514	22.55	1820	1845	1806	2385	1287	1838	1814.75	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
8	20240430	100350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	932779	514	22.55	1820	1845	1806	2385	1287	1838	1814.75	0.11	-129	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
9	20240430	090358	57	100.00	KOSDAQ		금융	N	N	N	N	N	1839	1	2	0.05	746619	411	18.03	1820	1845	1814	2385	1287	1838	1816.59	0.11	-27	1879	1858	1822	1801	1765	1869	1812	930	547	2500	1240	1	1	37200000	684	-3.58	0.70	12	0.00	-514.00	2645.00	2415	20230526	-23.85	1722	20240409	6.79	1933	-4.86	20240131	1722	6.79	20240409	2415	-23.85	20230526	1722	6.79	20240409	0.03	N	023460	2500	930 억	40265	N	N	0	N	N
10	20240429	160347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1838	38	2	2.11	3138416	1739	47.08	1800	1843	1786	2340	1260	1800	1804.72	0.11	117	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	684	-3.58	0.69	12	0.00	-514.00	2645.00	2415	20230526	-23.89	1722	20240409	6.74	1933	-4.91	20240131	1722	6.74	20240409	2415	-23.89	20230526	1722	6.74	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
11	20240429	150350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1805	5	2	0.28	2164205	1201	32.51	1800	1843	1786	2340	1260	1800	1802.00	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	671	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.26	1722	20240409	4.82	1933	-6.62	20240131	1722	4.82	20240409	2415	-25.26	20230526	1722	4.82	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
12	20240429	140343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	-5	5	-0.28	945285	523	14.16	1800	1843	1786	2340	1260	1800	1807.43	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
13	20240429	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	938105	519	14.05	1800	1843	1786	2340	1260	1800	1807.52	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
14	20240429	120350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	934505	517	14.00	1800	1843	1786	2340	1260	1800	1807.55	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
15	20240429	110338	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	934505	517	14.00	1800	1843	1786	2340	1260	1800	1807.55	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
16	20240429	100351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1836	36	2	2.00	360425	199	5.39	1800	1843	1786	2340	1260	1800	1811.18	0.11	-47	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	683	-3.57	0.69	12	0.00	-514.00	2645.00	2415	20230526	-23.98	1722	20240409	6.62	1933	-5.02	20240131	1722	6.62	20240409	2415	-23.98	20230526	1722	6.62	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
17	20240429	090351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	0	3	0.00	9000	5	0.14	1800	1800	1800	2340	1260	1800	1800.00	0.11	0	1822	1810	1805	1793	1788	1808	1791	930	540	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40148	N	N	0	N	N
18	20240426	160349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	6659017	3694	94.31	1817	1817	1800	2375	1281	1829	1802.66	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
19	20240426	150351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	6507753	3610	92.16	1817	1817	1800	2375	1281	1829	1802.70	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
20	20240426	140349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	4965153	2753	70.28	1817	1817	1800	2375	1281	1829	1803.54	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
21	20240426	130348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	4844553	2686	68.57	1817	1817	1800	2375	1281	1829	1803.63	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
22	20240426	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	4664549	2586	66.02	1817	1817	1800	2375	1281	1829	1803.77	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
23	20240426	110349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-29	5	-1.59	4664549	2586	66.02	1817	1817	1800	2375	1281	1829	1803.77	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
24	20240426	100348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1803	-26	5	-1.42	2863265	1586	40.49	1817	1817	1803	2375	1281	1829	1805.34	0.11	3	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	671	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.34	1722	20240409	4.70	1933	-6.73	20240131	1722	4.70	20240409	2415	-25.34	20230526	1722	4.70	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
25	20240426	090350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1817	-12	5	-0.66	165347	91	2.32	1817	1817	1817	2375	1281	1829	1817.00	0.11	0	1874	1851	1817	1794	1760	1863	1806	930	546	2500	1240	1	1	37200000	676	-3.54	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.76	1722	20240409	5.52	1933	-6.00	20240131	1722	5.52	20240409	2415	-24.76	20230526	1722	5.52	20240409	0.03	N	023460	2500	930 억	40145	N	N	0	N	N
26	20240425	160347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1829	30	2	1.67	7018262	3917	1645.80	1784	1840	1783	2335	1260	1799	1791.74	0.11	-7	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	680	-3.56	0.69	12	0.01	-514.00	2645.00	2415	20230526	-24.27	1722	20240409	6.21	1933	-5.38	20240131	1722	6.21	20240409	2415	-24.27	20230526	1722	6.21	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
27	20240425	150350	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-13	5	-0.72	4634125	2593	1089.50	1784	1799	1783	2335	1260	1799	1787.17	0.11	117	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
28	20240425	140347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-13	5	-0.72	4634125	2593	1089.50	1784	1799	1783	2335	1260	1799	1787.17	0.11	117	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
29	20240425	130349	57	100.00	KOSDAQ		금융	N	N	N	N	N	1788	-11	5	-0.61	2846574	1593	669.33	1784	1799	1783	2335	1260	1799	1786.93	0.11	117	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.96	1722	20240409	3.83	1933	-7.50	20240131	1722	3.83	20240409	2415	-25.96	20230526	1722	3.83	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
30	20240425	120348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-13	5	-0.72	772376	433	181.93	1784	1799	1783	2335	1260	1799	1783.78	0.11	-7	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
31	20240425	110348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-13	5	-0.72	772376	433	181.93	1784	1799	1783	2335	1260	1799	1783.78	0.11	-7	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
32	20240425	100347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	-1	5	-0.06	720365	404	169.75	1784	1798	1783	2335	1260	1799	1783.08	0.11	0	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
33	20240425	090348	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	0	0	0.00	0	0	0	2335	1260	1799	0.00	0.11	0	1801	1800	1799	1798	1797	1800	1798	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
34	20240424	160346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	428108	238	50.75	1798	1800	1798	2335	1260	1799	1798.77	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
35	20240424	150346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	428108	238	50.75	1798	1800	1798	2335	1260	1799	1798.77	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
36	20240424	140346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	1	2	0.06	426309	237	50.53	1798	1800	1798	2335	1260	1799	1798.77	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
37	20240424	130351	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	1	2	0.06	426309	237	50.53	1798	1800	1798	2335	1260	1799	1798.77	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
38	20240424	120347	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	145664	81	17.27	1798	1799	1798	2335	1260	1799	1798.32	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
39	20240424	110346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	-1	5	-0.06	44950	25	5.33	1798	1798	1798	2335	1260	1799	1798.00	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
40	20240424	100345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	0	0	0.00	0	0	0	2335	1260	1799	0.00	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
41	20240424	090346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	0	0	0.00	0	0	0	2335	1260	1799	0.00	0.11	0	1861	1830	1814	1783	1767	1822	1775	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40152	N	N	0	N	N
42	20240423	160337	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	849411	469	14.02	1799	1845	1798	2335	1260	1799	1811.11	0.11	61	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
43	20240423	150345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	1	2	0.06	694697	383	11.45	1799	1845	1798	2335	1260	1799	1813.83	0.11	26	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
44	20240423	140346	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	1	2	0.06	694697	383	11.45	1799	1845	1798	2335	1260	1799	1813.83	0.11	26	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
45	20240423	130343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	20	2	1.11	604695	333	9.96	1799	1845	1798	2335	1260	1799	1815.90	0.11	-2	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	677	-3.54	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.68	1722	20240409	5.63	1933	-5.90	20240131	1722	5.63	20240409	2415	-24.68	20230526	1722	5.63	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
46	20240423	120344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	20	2	1.11	604695	333	9.96	1799	1845	1798	2335	1260	1799	1815.90	0.11	-2	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	677	-3.54	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.68	1722	20240409	5.63	1933	-5.90	20240131	1722	5.63	20240409	2415	-24.68	20230526	1722	5.63	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
47	20240423	110344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1828	29	2	1.61	602876	332	9.93	1799	1845	1798	2335	1260	1799	1815.89	0.11	-2	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	680	-3.56	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.31	1722	20240409	6.16	1933	-5.43	20240131	1722	6.16	20240409	2415	-24.31	20230526	1722	6.16	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
48	20240423	100345	57	100.00	KOSDAQ		금융	N	N	N	N	N	1810	11	2	0.61	519924	286	8.55	1799	1845	1798	2335	1260	1799	1817.92	0.11	0	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	673	-3.52	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.05	1722	20240409	5.11	1933	-6.36	20240131	1722	5.11	20240409	2415	-25.05	20230526	1722	5.11	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
49	20240423	090344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	0	3	0.00	5397	3	0.09	1799	1799	1799	2335	1260	1799	1799.00	0.11	0	1824	1811	1786	1773	1748	1818	1780	930	536	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40091	N	N	0	N	N
50	20240422	160344	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	12	2	0.67	5132665	2885	28.86	1781	1799	1761	2320	1251	1787	1778.96	0.11	6	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	669	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
51	20240422	150343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-2	5	-0.11	3367551	1901	19.02	1781	1786	1761	2320	1251	1787	1771.46	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
52	20240422	140343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-7	5	-0.39	2990200	1689	16.90	1781	1786	1761	2320	1251	1787	1770.40	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	662	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.29	1722	20240409	3.37	1933	-7.92	20240131	1722	3.37	20240409	2415	-26.29	20230526	1722	3.37	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
53	20240422	130342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1779	-8	5	-0.45	2613051	1477	14.77	1781	1786	1761	2320	1251	1787	1769.16	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	662	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.34	1722	20240409	3.31	1933	-7.97	20240131	1722	3.31	20240409	2415	-26.34	20230526	1722	3.31	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
54	20240422	120343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1779	-8	5	-0.45	2613051	1477	14.77	1781	1786	1761	2320	1251	1787	1769.16	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	662	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.34	1722	20240409	3.31	1933	-7.97	20240131	1722	3.31	20240409	2415	-26.34	20230526	1722	3.31	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
55	20240422	110342	57	100.00	KOSDAQ		금융	N	N	N	N	N	1784	-3	5	-0.17	1633467	926	9.26	1781	1786	1761	2320	1251	1787	1764.00	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.13	1722	20240409	3.60	1933	-7.71	20240131	1722	3.60	20240409	2415	-26.13	20230526	1722	3.60	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
56	20240422	100343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-1	5	-0.06	1177462	668	6.68	1781	1786	1761	2320	1251	1787	1762.67	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
57	20240422	090343	57	100.00	KOSDAQ		금융	N	N	N	N	N	1761	-26	5	-1.45	38782	22	0.22	1781	1781	1761	2320	1251	1787	1762.82	0.11	0	1871	1829	1788	1746	1705	1808	1725	930	533	2500	1210	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.08	1722	20240409	2.26	1933	-8.90	20240131	1722	2.26	20240409	2415	-27.08	20230526	1722	2.26	20240409	0.03	N	023460	2500	930 억	40085	N	N	0	N	N
58	20240419	160329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	-25	5	-1.38	17877648	9997	236.34	1829	1830	1747	2355	1269	1812	1788.31	0.11	-1468	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	665	-3.48	0.68	12	0.03	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
59	20240419	150330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	-17	5	-0.94	16598787	9285	219.50	1829	1830	1747	2355	1269	1812	1787.70	0.11	-1358	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	668	-3.49	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
60	20240419	140328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-20	5	-1.10	15023803	8406	198.72	1829	1830	1747	2355	1269	1812	1787.27	0.11	-1032	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	667	-3.49	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.80	1722	20240409	4.07	1933	-7.29	20240131	1722	4.07	20240409	2415	-25.80	20230526	1722	4.07	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
61	20240419	130331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1783	-29	5	-1.60	6130831	3434	81.18	1829	1830	1747	2355	1269	1812	1785.33	0.11	1040	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	663	-3.47	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.17	1722	20240409	3.54	1933	-7.76	20240131	1722	3.54	20240409	2415	-26.17	20230526	1722	3.54	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
62	20240419	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1761	-51	5	-2.81	4983050	2781	65.74	1829	1830	1761	2355	1269	1812	1791.82	0.11	1400	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	655	-3.43	0.67	12	0.01	-514.00	2645.00	2415	20230526	-27.08	1722	20240409	2.26	1933	-8.90	20240131	1722	2.26	20240409	2415	-27.08	20230526	1722	2.26	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
63	20240419	110331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-21	5	-1.16	4275880	2382	56.31	1829	1830	1780	2355	1269	1812	1795.08	0.11	1718	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.84	1722	20240409	4.01	1933	-7.35	20240131	1722	4.01	20240409	2415	-25.84	20230526	1722	4.01	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
64	20240419	100330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-32	5	-1.77	4261590	2374	56.12	1829	1830	1780	2355	1269	1812	1795.11	0.11	1718	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	662	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.29	1722	20240409	3.37	1933	-7.92	20240131	1722	3.37	20240409	2415	-26.29	20230526	1722	3.37	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
65	20240419	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	18	2	0.99	7319	4	0.09	1829	1830	1829	2355	1269	1812	1829.75	0.11	0	1856	1833	1792	1769	1728	1845	1781	930	543	2500	1230	1	1	37200000	681	-3.56	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.22	1722	20240409	6.27	1933	-5.33	20240131	1722	6.27	20240409	2415	-24.22	20230526	1722	6.27	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
66	20240418	160327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1812	24	2	1.34	7482682	4230	219.97	1782	1815	1751	2320	1252	1788	1768.96	0.11	-215	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	674	-3.53	0.69	12	0.01	-514.00	2645.00	2415	20230526	-24.97	1722	20240409	5.23	1933	-6.26	20240131	1722	5.23	20240409	2415	-24.97	20230526	1722	5.23	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
67	20240418	150328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1777	-11	5	-0.62	5946850	3373	175.40	1782	1788	1751	2320	1252	1788	1763.07	0.11	-181	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	661	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.42	1722	20240409	3.19	1933	-8.07	20240131	1722	3.19	20240409	2415	-26.42	20230526	1722	3.19	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
68	20240418	140329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1773	-15	5	-0.84	2264359	1283	66.72	1782	1788	1751	2320	1252	1788	1764.89	0.11	-10	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	660	-3.45	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.58	1722	20240409	2.96	1933	-8.28	20240131	1722	2.96	20240409	2415	-26.58	20230526	1722	2.96	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
69	20240418	130329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-3	5	-0.17	2164801	1227	63.81	1782	1788	1751	2320	1252	1788	1764.30	0.11	26	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
70	20240418	120328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1783	-5	5	-0.28	2065167	1171	60.89	1782	1788	1751	2320	1252	1788	1763.59	0.11	26	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	663	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.17	1722	20240409	3.54	1933	-7.76	20240131	1722	3.54	20240409	2415	-26.17	20230526	1722	3.54	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
71	20240418	110329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	-1	5	-0.06	1872469	1063	55.28	1782	1788	1751	2320	1252	1788	1761.49	0.11	26	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
72	20240418	100329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1788	0	3	0.00	215760	121	6.29	1782	1788	1782	2320	1252	1788	1783.14	0.11	0	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.96	1722	20240409	3.83	1933	-7.50	20240131	1722	3.83	20240409	2415	-25.96	20230526	1722	3.83	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
73	20240418	090329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1782	-6	5	-0.34	19602	11	0.57	1782	1782	1782	2320	1252	1788	1782.00	0.11	0	1801	1794	1782	1775	1763	1788	1769	930	532	2500	1210	1	1	37200000	663	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.21	1722	20240409	3.48	1933	-7.81	20240131	1722	3.48	20240409	2415	-26.21	20230526	1722	3.48	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
74	20240417	160324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1788	-12	5	-0.67	3411642	1922	192.01	1789	1789	1770	2340	1260	1800	1775.05	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	665	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.96	1722	20240409	3.83	1933	-7.50	20240131	1722	3.83	20240409	2415	-25.96	20230526	1722	3.83	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
75	20240417	150331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-15	5	-0.83	2961445	1670	166.83	1789	1789	1770	2340	1260	1800	1773.32	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
76	20240417	140327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-14	5	-0.78	565307	318	31.77	1789	1789	1770	2340	1260	1800	1777.69	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
77	20240417	130330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-20	5	-1.11	375408	211	21.08	1789	1789	1770	2340	1260	1800	1779.18	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	662	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.29	1722	20240409	3.37	1933	-7.92	20240131	1722	3.37	20240409	2415	-26.29	20230526	1722	3.37	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
78	20240417	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-14	5	-0.78	343354	193	19.28	1789	1789	1770	2340	1260	1800	1779.04	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
79	20240417	110331	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-14	5	-0.78	316564	178	17.78	1789	1789	1770	2340	1260	1800	1778.45	0.11	15	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
80	20240417	100327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	-14	5	-0.78	275620	155	15.48	1789	1789	1770	2340	1260	1800	1778.19	0.11	24	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	664	-3.47	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
81	20240417	090327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1788	-12	5	-0.67	26832	15	1.50	1789	1789	1788	2340	1260	1800	1788.80	0.11	0	1828	1813	1798	1783	1768	1806	1776	930	540	2500	1220	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.96	1722	20240409	3.83	1933	-7.50	20240131	1722	3.83	20240409	2415	-25.96	20230526	1722	3.83	20240409	0.03	N	023460	2500	930 억	40107	N	N	0	N	N
82	20240416	160330	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-13	5	-0.72	1225619	683	48.34	1813	1813	1783	2355	1270	1813	1794.46	0.11	-38	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
83	20240416	150327	57	100.00	KOSDAQ		금융	N	N	N	N	N	1784	-29	5	-1.60	602483	336	23.78	1813	1813	1783	2355	1270	1813	1793.10	0.11	14	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.13	1722	20240409	3.60	1933	-7.71	20240131	1722	3.60	20240409	2415	-26.13	20230526	1722	3.60	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
84	20240416	140326	57	100.00	KOSDAQ		금융	N	N	N	N	N	1797	-16	5	-0.88	591724	330	23.35	1813	1813	1783	2355	1270	1813	1793.10	0.11	15	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	668	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.59	1722	20240409	4.36	1933	-7.04	20240131	1722	4.36	20240409	2415	-25.59	20230526	1722	4.36	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
85	20240416	130328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	-14	5	-0.77	577348	322	22.79	1813	1813	1783	2355	1270	1813	1793.01	0.11	15	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
86	20240416	120329	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	-14	5	-0.77	541398	302	21.37	1813	1813	1783	2355	1270	1813	1792.71	0.11	33	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1722	20240409	4.47	1933	-6.93	20240131	1722	4.47	20240409	2415	-25.51	20230526	1722	4.47	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
87	20240416	110328	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-13	5	-0.72	337772	188	13.31	1813	1813	1790	2355	1270	1813	1796.66	0.11	-16	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
88	20240416	100324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	-18	5	-0.99	292847	163	11.54	1813	1813	1795	2355	1270	1813	1796.61	0.11	-16	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1722	20240409	4.24	1933	-7.14	20240131	1722	4.24	20240409	2415	-25.67	20230526	1722	4.24	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
89	20240416	090323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1800	-13	5	-0.72	25239	14	0.99	1813	1813	1800	2355	1270	1813	1802.79	0.11	-11	1859	1835	1816	1792	1773	1826	1783	930	542	2500	1230	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.47	1722	20240409	4.53	1933	-6.88	20240131	1722	4.53	20240409	2415	-25.47	20230526	1722	4.53	20240409	0.03	N	023460	2500	930 억	40144	N	N	0	N	N
90	20240415	160322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	15	2	0.83	2553809	1413	36.17	1840	1840	1797	2335	1259	1798	1807.12	0.11	-26	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	674	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.93	1722	20240409	5.28	1933	-6.21	20240131	1722	5.28	20240409	2415	-24.93	20230526	1722	5.28	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
91	20240415	150325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	15	2	0.83	2191821	1213	31.05	1840	1840	1797	2335	1259	1798	1806.95	0.11	-26	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	674	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.93	1722	20240409	5.28	1933	-6.21	20240131	1722	5.28	20240409	2415	-24.93	20230526	1722	5.28	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
92	20240415	140322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	15	2	0.83	2191821	1213	31.05	1840	1840	1797	2335	1259	1798	1806.95	0.11	-26	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	674	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.93	1722	20240409	5.28	1933	-6.21	20240131	1722	5.28	20240409	2415	-24.93	20230526	1722	5.28	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
93	20240415	130322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	15	2	0.83	1307297	722	18.48	1840	1840	1797	2335	1259	1798	1810.68	0.11	-26	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	674	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.93	1722	20240409	5.28	1933	-6.21	20240131	1722	5.28	20240409	2415	-24.93	20230526	1722	5.28	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
94	20240415	120324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1802	4	2	0.22	1136049	627	16.05	1840	1840	1797	2335	1259	1798	1811.90	0.11	-11	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	670	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.38	1722	20240409	4.65	1933	-6.78	20240131	1722	4.65	20240409	2415	-25.38	20230526	1722	4.65	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
95	20240415	110324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1803	5	2	0.28	1089191	601	15.38	1840	1840	1797	2335	1259	1798	1812.32	0.11	-11	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	671	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.34	1722	20240409	4.70	1933	-6.73	20240131	1722	4.70	20240409	2415	-25.34	20230526	1722	4.70	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
96	20240415	100325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1819	21	2	1.17	820901	453	11.59	1840	1840	1797	2335	1259	1798	1812.17	0.11	0	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	677	-3.54	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.68	1722	20240409	5.63	1933	-5.90	20240131	1722	5.63	20240409	2415	-24.68	20230526	1722	5.63	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
97	20240415	090325	57	100.00	KOSDAQ		금융	N	N	N	N	N	1840	42	2	2.34	23878	13	0.33	1840	1840	1840	2335	1259	1798	1840.00	0.11	0	1819	1808	1789	1778	1759	1814	1784	930	537	2500	1220	1	1	37200000	684	-3.58	0.70	12	0.00	-514.00	2645.00	2415	20230526	-23.81	1722	20240409	6.85	1933	-4.81	20240131	1722	6.85	20240409	2415	-23.81	20230526	1722	6.85	20240409	0.03	N	023460	2500	930 억	40170	N	N	0	N	N
98	20240412	160323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	13	2	0.73	6957090	3907	213.61	1790	1800	1770	2320	1250	1785	1780.67	0.11	-18	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	669	-3.50	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.55	1722	20240409	4.41	1933	-6.98	20240131	1722	4.41	20240409	2415	-25.55	20230526	1722	4.41	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
99	20240412	150323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	1	2	0.06	3877352	2187	119.57	1790	1790	1770	2320	1250	1785	1772.91	0.11	-18	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
100	20240412	140324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1786	1	2	0.06	3775439	2130	116.46	1790	1790	1770	2320	1250	1785	1772.51	0.11	-18	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	664	-3.47	0.68	12	0.01	-514.00	2645.00	2415	20230526	-26.05	1722	20240409	3.72	1933	-7.60	20240131	1722	3.72	20240409	2415	-26.05	20230526	1722	3.72	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
101	20240412	130320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1784	-1	5	-0.06	176443	99	5.41	1790	1790	1770	2320	1250	1785	1782.25	0.11	-3	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.13	1722	20240409	3.60	1933	-7.71	20240131	1722	3.60	20240409	2415	-26.13	20230526	1722	3.60	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
102	20240412	120323	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	2	2	0.11	60468	34	1.86	1790	1790	1770	2320	1250	1785	1778.47	0.11	-3	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
103	20240412	110320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1787	2	2	0.11	15973	9	0.49	1790	1790	1770	2320	1250	1785	1774.78	0.11	0	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
104	20240412	100322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1770	-15	5	-0.84	12410	7	0.38	1790	1790	1770	2320	1250	1785	1772.86	0.11	0	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	658	-3.44	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.71	1722	20240409	2.79	1933	-8.43	20240131	1722	2.79	20240409	2415	-26.71	20230526	1722	2.79	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
105	20240412	090322	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	0	3	0.00	0	0	0.00	0	0	0	2320	1250	1785	0.00	0.11	0	1867	1825	1800	1758	1733	1813	1746	930	535	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40188	N	N	0	N	N
106	20240411	160318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-57	5	-3.09	3277386	1829	106.09	1842	1842	1775	2390	1290	1842	1791.90	0.11	-29	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
107	20240411	150324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1801	-41	5	-2.23	2417444	1347	78.13	1842	1842	1775	2390	1290	1842	1794.69	0.11	-29	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	670	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.42	1722	20240409	4.59	1933	-6.83	20240131	1722	4.59	20240409	2415	-25.42	20230526	1722	4.59	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
108	20240411	140324	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-57	5	-3.09	1818031	1013	58.76	1842	1842	1775	2390	1290	1842	1794.70	0.11	-21	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
109	20240411	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-57	5	-3.09	1621350	903	52.38	1842	1842	1775	2390	1290	1842	1795.51	0.11	-18	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
110	20240411	120321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1784	-58	5	-3.15	1617780	901	52.26	1842	1842	1775	2390	1290	1842	1795.54	0.11	-18	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.13	1722	20240409	3.60	1933	-7.71	20240131	1722	3.60	20240409	2415	-26.13	20230526	1722	3.60	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
111	20240411	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-36	5	-1.95	1571304	875	50.75	1842	1842	1775	2390	1290	1842	1795.78	0.11	0	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
112	20240411	100321	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-36	5	-1.95	1571304	875	50.75	1842	1842	1775	2390	1290	1842	1795.78	0.11	0	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	672	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.22	1722	20240409	4.88	1933	-6.57	20240131	1722	4.88	20240409	2415	-25.22	20230526	1722	4.88	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
113	20240411	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1842	0	3	0.00	7368	4	0.23	1842	1842	1842	2390	1290	1842	1842.00	0.11	0	1922	1882	1802	1762	1682	1902	1782	930	548	2500	1250	1	1	37200000	685	-3.58	0.70	12	0.00	-514.00	2645.00	2415	20230526	-23.73	1722	20240409	6.97	1933	-4.71	20240131	1722	6.97	20240409	2415	-23.73	20230526	1722	6.97	20240409	0.03	N	023460	2500	930 억	40217	N	N	0	N	N
114	20240409	160317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1842	52	2	2.91	3062922	1724	49.30	1791	1842	1722	2325	1253	1790	1776.64	0.11	-9	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	685	-3.58	0.70	12	0.00	-514.00	2645.00	2415	20230526	-23.73	1722	20240409	6.97	1933	-4.71	20240131	1722	6.97	20240409	2415	-23.73	20230526	1722	6.97	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
115	20240409	150317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1787	-3	5	-0.17	1614217	917	26.22	1791	1791	1722	2325	1253	1790	1760.32	0.11	16	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-26.00	1722	20240409	3.77	1933	-7.55	20240131	1722	3.77	20240409	2415	-26.00	20230526	1722	3.77	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
116	20240409	140321	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1785	-5	5	-0.28	1569710	892	25.51	1791	1791	1722	2325	1253	1790	1759.76	0.11	18	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.09	1722	20240409	3.66	1933	-7.66	20240131	1722	3.66	20240409	2415	-26.09	20230526	1722	3.66	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
117	20240409	130316	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1762	-28	5	-1.56	1551901	882	25.22	1791	1791	1722	2325	1253	1790	1759.52	0.11	21	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	655	-3.43	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.04	1722	20240409	2.32	1933	-8.85	20240131	1722	2.32	20240409	2415	-27.04	20230526	1722	2.32	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
118	20240409	120319	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1788	-2	5	-0.11	1541230	876	25.05	1791	1791	1722	2325	1253	1790	1759.39	0.11	21	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	665	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.96	1722	20240409	3.83	1933	-7.50	20240131	1722	3.83	20240409	2415	-25.96	20230526	1722	3.83	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
119	20240409	110318	57	100.00	KOSDAQ	신저가	금융	N	N	N	N	N	1760	-30	5	-1.68	1509046	858	24.54	1791	1791	1722	2325	1253	1790	1758.79	0.11	21	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	655	-3.42	0.67	12	0.00	-514.00	2645.00	2415	20230526	-27.12	1722	20240409	2.21	1933	-8.95	20240131	1722	2.21	20240409	2415	-27.12	20230526	1722	2.21	20240409	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
120	20240409	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	1	2	0.06	1791	1	0.03	1791	1791	1791	2325	1253	1790	1791.00	0.11	0	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
121	20240409	090320	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	0	3	0.00	0	0	0.00	0	0	0	2325	1253	1790	0.00	0.11	0	1807	1798	1793	1784	1779	1797	1783	930	535	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	40247	N	N	0	N	N
122	20240408	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-11	5	-0.61	6267467	3497	61.28	1790	1802	1788	2340	1261	1801	1792.24	0.11	-69	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
123	20240408	150317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-7	5	-0.39	4261957	2378	41.67	1790	1802	1788	2340	1261	1801	1792.24	0.11	-47	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
124	20240408	140318	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	-5	5	-0.28	326159	182	3.19	1790	1802	1790	2340	1261	1801	1792.08	0.11	-6	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
125	20240408	130317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-10	5	-0.56	189780	106	1.86	1790	1802	1790	2340	1261	1801	1790.38	0.11	0	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
126	20240408	120317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-7	5	-0.39	155751	87	1.52	1790	1802	1790	2340	1261	1801	1790.24	0.11	0	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
127	20240408	110319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	-6	5	-0.33	153957	86	1.51	1790	1802	1790	2340	1261	1801	1790.20	0.11	0	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
128	20240408	100315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1802	1	2	0.06	98462	55	0.96	1790	1802	1790	2340	1261	1801	1790.22	0.11	0	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	670	-3.51	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.38	1733	20231108	3.98	1933	-6.78	20240131	1740	3.56	20240305	2415	-25.38	20230526	1733	3.98	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
129	20240408	090319	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-11	5	-0.61	60860	34	0.60	1790	1790	1790	2340	1261	1801	1790.00	0.11	0	1867	1834	1805	1772	1743	1819	1757	930	539	2500	1220	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	40316	N	N	0	N	N
130	20240405	160317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1801	-37	5	-2.01	10226628	5707	74.41	1838	1838	1776	2385	1287	1838	1791.94	0.11	-39	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	670	-3.50	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.42	1733	20231108	3.92	1933	-6.83	20240131	1740	3.51	20240305	2415	-25.42	20230526	1733	3.92	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
131	20240405	150316	57	100.00	KOSDAQ		금융	N	N	N	N	N	1806	-32	5	-1.74	9025505	5036	65.66	1838	1838	1776	2385	1287	1838	1792.20	0.11	-39	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	672	-3.51	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.22	1733	20231108	4.21	1933	-6.57	20240131	1740	3.79	20240305	2415	-25.22	20230526	1733	4.21	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
132	20240405	140315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-47	5	-2.56	5574791	3101	40.43	1838	1838	1776	2385	1287	1838	1797.74	0.11	1481	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
133	20240405	130314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-46	5	-2.50	5544431	3084	40.21	1838	1838	1776	2385	1287	1838	1797.81	0.11	1481	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
134	20240405	120315	57	100.00	KOSDAQ		금융	N	N	N	N	N	1791	-47	5	-2.56	5007071	2782	36.27	1838	1838	1791	2385	1287	1838	1799.81	0.11	1459	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	666	-3.48	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.84	1733	20231108	3.35	1933	-7.35	20240131	1740	2.93	20240305	2415	-25.84	20230526	1733	3.35	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
135	20240405	110317	57	100.00	KOSDAQ		금융	N	N	N	N	N	1814	-24	5	-1.31	3692792	2049	26.71	1838	1838	1791	2385	1287	1838	1802.24	0.11	832	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	675	-3.53	0.69	12	0.01	-514.00	2645.00	2415	20230526	-24.89	1733	20231108	4.67	1933	-6.16	20240131	1740	4.25	20240305	2415	-24.89	20230526	1733	4.67	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
136	20240405	100255	57	100.00	KOSDAQ		금융	N	N	N	N	N	1825	-13	5	-0.71	3542219	1965	25.62	1838	1838	1791	2385	1287	1838	1802.66	0.11	832	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	679	-3.55	0.69	12	0.01	-514.00	2645.00	2415	20230526	-24.43	1733	20231108	5.31	1933	-5.59	20240131	1740	4.89	20240305	2415	-24.43	20230526	1733	5.31	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
137	20240405	090314	57	100.00	KOSDAQ		금융	N	N	N	N	N	1829	-9	5	-0.49	3254862	1805	23.53	1838	1838	1802	2385	1287	1838	1803.25	0.11	832	1878	1858	1819	1799	1760	1868	1809	930	547	2500	1240	1	1	37200000	680	-3.56	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.27	1733	20231108	5.54	1933	-5.38	20240131	1740	5.11	20240305	2415	-24.27	20230526	1733	5.54	20231108	0.03	N	023460	2500	930 억	40377	N	N	0	N	N
138	20240404	160313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1838	45	2	2.51	13687620	7669	348.75	1790	1839	1780	2330	1256	1793	1784.73	0.11	-98	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	684	-3.58	0.69	12	0.02	-514.00	2645.00	2415	20230526	-23.89	1733	20231108	6.06	1933	-4.91	20240131	1740	5.63	20240305	2415	-23.89	20230526	1733	6.06	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
139	20240404	150313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-1	5	-0.06	13053564	7320	332.88	1790	1801	1780	2330	1256	1793	1783.27	0.11	-75	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.02	-514.00	2645.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
140	20240404	140313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-1	5	-0.06	9530389	5344	243.02	1790	1801	1780	2330	1256	1793	1783.38	0.11	1898	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
141	20240404	130311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1785	-8	5	-0.45	9387582	5264	239.38	1790	1801	1780	2330	1256	1793	1783.36	0.11	1898	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	664	-3.47	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.09	1733	20231108	3.00	1933	-7.66	20240131	1740	2.59	20240305	2415	-26.09	20230526	1733	3.00	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
142	20240404	120312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1792	-1	5	-0.06	9335819	5235	238.06	1790	1801	1780	2330	1256	1793	1783.35	0.11	1898	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.80	1733	20231108	3.40	1933	-7.29	20240131	1740	2.99	20240305	2415	-25.80	20230526	1733	3.40	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
143	20240404	110312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	0	3	0.00	9101138	5104	232.11	1790	1801	1780	2330	1256	1793	1783.14	0.11	1922	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
144	20240404	100311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	0	3	0.00	9101138	5104	232.11	1790	1801	1780	2330	1256	1793	1783.14	0.11	1922	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
145	20240404	090312	57	100.00	KOSDAQ		금융	N	N	N	N	N	1790	-3	5	-0.17	984500	550	25.01	1790	1790	1790	2330	1256	1793	1790.00	0.11	0	1808	1800	1790	1782	1772	1795	1777	930	537	2500	1210	1	1	37200000	666	-3.48	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.88	1733	20231108	3.29	1933	-7.40	20240131	1740	2.87	20240305	2415	-25.88	20230526	1733	3.29	20231108	0.03	N	023460	2500	930 억	40451	N	N	0	N	N
146	20240403	160313	57	100.00	KOSDAQ		금융	N	N	N	N	N	1793	-3	5	-0.17	3917294	2198	43.34	1796	1798	1780	2330	1258	1796	1782.21	0.11	-117	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.76	1733	20231108	3.46	1933	-7.24	20240131	1740	3.05	20240305	2415	-25.76	20230526	1733	3.46	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
147	20240403	150311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-2	5	-0.11	3913719	2196	43.30	1796	1798	1780	2330	1258	1796	1782.20	0.11	-117	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
148	20240403	140310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	2	2	0.11	135496	76	1.50	1796	1798	1780	2330	1258	1796	1782.84	0.11	-37	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.55	1733	20231108	3.75	1933	-6.98	20240131	1740	3.33	20240305	2415	-25.55	20230526	1733	3.75	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
149	20240403	130309	57	100.00	KOSDAQ		금융	N	N	N	N	N	1798	2	2	0.11	135496	76	1.50	1796	1798	1780	2330	1258	1796	1782.84	0.11	-37	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.55	1733	20231108	3.75	1933	-6.98	20240131	1740	3.33	20240305	2415	-25.55	20230526	1733	3.75	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
150	20240403	120311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-16	5	-0.89	130102	73	1.44	1796	1796	1780	2330	1258	1796	1782.22	0.11	-37	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	662	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
151	20240403	110310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1781	-15	5	-0.84	21522	12	0.24	1796	1796	1781	2330	1258	1796	1793.50	0.11	0	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	663	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
152	20240403	100310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	0	3	0.00	17960	10	0.20	1796	1796	1796	2330	1258	1796	1796.00	0.11	0	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
153	20240403	090311	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	0	3	0.00	0	0	0.00	0	0	0	2330	1258	1796	0.00	0.11	0	1852	1824	1802	1774	1752	1838	1788	930	534	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	40531	N	N	0	N	N
154	20240402	160304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1796	1	2	0.06	9088456	5072	198.67	1780	1830	1780	2330	1257	1795	1791.89	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.63	1733	20231108	3.64	1933	-7.09	20240131	1740	3.22	20240305	2415	-25.63	20230526	1733	3.64	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
155	20240402	150310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1794	-1	5	-0.06	4097185	2291	89.74	1780	1830	1780	2330	1257	1795	1788.38	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	667	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.71	1733	20231108	3.52	1933	-7.19	20240131	1740	3.10	20240305	2415	-25.71	20230526	1733	3.52	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
156	20240402	140310	57	100.00	KOSDAQ		금융	N	N	N	N	N	1780	-15	5	-0.84	3993308	2233	87.47	1780	1830	1780	2330	1257	1795	1788.32	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	662	-3.46	0.67	12	0.01	-514.00	2645.00	2415	20230526	-26.29	1733	20231108	2.71	1933	-7.92	20240131	1740	2.30	20240305	2415	-26.29	20230526	1733	2.71	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
157	20240402	130306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	0	3	0.00	1955837	1090	42.69	1780	1830	1780	2330	1257	1795	1794.35	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
158	20240402	120306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1799	4	2	0.22	1954042	1089	42.66	1780	1830	1780	2330	1257	1795	1794.35	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	669	-3.50	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.51	1733	20231108	3.81	1933	-6.93	20240131	1740	3.39	20240305	2415	-25.51	20230526	1733	3.81	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
159	20240402	110307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1808	13	2	0.72	1952243	1088	42.62	1780	1830	1780	2330	1257	1795	1794.34	0.11	-70	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	673	-3.52	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.13	1733	20231108	4.33	1933	-6.47	20240131	1740	3.91	20240305	2415	-25.13	20230526	1733	4.33	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
160	20240402	100306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1781	-14	5	-0.78	1254155	696	27.26	1780	1830	1780	2330	1257	1795	1801.95	0.11	21	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	663	-3.46	0.67	12	0.00	-514.00	2645.00	2415	20230526	-26.25	1733	20231108	2.77	1933	-7.86	20240131	1740	2.36	20240305	2415	-26.25	20230526	1733	2.77	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
161	20240402	090305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	0	3	0.00	0	0	0.00	0	0	0	2330	1257	1795	0.00	0.11	0	1901	1848	1814	1761	1727	1831	1744	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40624	N	N	1	N	N
162	20240401	160305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	0	3	0.00	4640969	2553	131.39	1867	1867	1780	2330	1257	1795	1817.85	0.11	-121	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40757	N	N	1	N	N
163	20240401	150305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1808	13	2	0.72	4239763	2330	119.92	1867	1867	1780	2330	1257	1795	1819.64	0.11	-112	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	673	-3.52	0.68	12	0.01	-514.00	2645.00	2415	20230526	-25.13	1733	20231108	4.33	1933	-6.47	20240131	1740	3.91	20240305	2415	-25.13	20230526	1733	4.33	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
164	20240401	140304	57	100.00	KOSDAQ		금융	N	N	N	N	N	1813	18	2	1.00	3293493	1803	92.79	1867	1867	1780	2330	1257	1795	1826.67	0.11	-110	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	674	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.93	1733	20231108	4.62	1933	-6.21	20240131	1740	4.20	20240305	2415	-24.93	20230526	1733	4.62	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
165	20240401	130305	57	100.00	KOSDAQ		금융	N	N	N	N	N	1814	19	2	1.06	3257423	1783	91.77	1867	1867	1780	2330	1257	1795	1826.93	0.11	-110	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	675	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.89	1733	20231108	4.67	1933	-6.16	20240131	1740	4.25	20240305	2415	-24.89	20230526	1733	4.67	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
166	20240401	120307	57	100.00	KOSDAQ		금융	N	N	N	N	N	1814	19	2	1.06	3257423	1783	91.77	1867	1867	1780	2330	1257	1795	1826.93	0.11	-110	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	675	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.89	1733	20231108	4.67	1933	-6.16	20240131	1740	4.25	20240305	2415	-24.89	20230526	1733	4.67	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
167	20240401	110306	57	100.00	KOSDAQ		금융	N	N	N	N	N	1815	20	2	1.11	3255609	1782	91.71	1867	1867	1780	2330	1257	1795	1826.94	0.11	-110	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	675	-3.53	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.84	1733	20231108	4.73	1933	-6.10	20240131	1740	4.31	20240305	2415	-24.84	20230526	1733	4.73	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
168	20240401	100303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1830	35	2	1.95	2982339	1630	83.89	1867	1867	1780	2330	1257	1795	1829.66	0.11	-110	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	681	-3.56	0.69	12	0.00	-514.00	2645.00	2415	20230526	-24.22	1733	20231108	5.60	1933	-5.33	20240131	1740	5.17	20240305	2415	-24.22	20230526	1733	5.60	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N
169	20240401	090303	57	100.00	KOSDAQ		금융	N	N	N	N	N	1795	0	3	0.00	0	0	0.00	0	0	0	2330	1257	1795	0.00	0.11	0	1813	1804	1791	1782	1769	1808	1786	930	535	2500	1220	1	1	37200000	668	-3.49	0.68	12	0.00	-514.00	2645.00	2415	20230526	-25.67	1733	20231108	3.58	1933	-7.14	20240131	1740	3.16	20240305	2415	-25.67	20230526	1733	3.58	20231108	0.03	N	023460	2500	930 억	40757	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History