KissMeData/467930/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	6073080	2704	41.40	2230	2300	2230	2930	1580	2255	2245.96	0.29	0	79	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.06	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
3	20240430	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	4445300	1980	30.32	2230	2300	2230	2930	1580	2255	2245.10	0.29	0	80	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.05	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
4	20240430	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	4391200	1956	29.95	2230	2300	2230	2930	1580	2255	2244.99	0.29	0	84	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	96	-29.35	1.14	12	0.05	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
5	20240430	131415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	4391200	1956	29.95	2230	2300	2230	2930	1580	2255	2244.99	0.29	0	84	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	96	-29.35	1.14	12	0.05	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
6	20240430	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	4368605	1946	29.80	2230	2300	2230	2930	1580	2255	2244.92	0.29	0	85	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.05	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
7	20240430	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	3789395	1688	25.85	2230	2300	2230	2930	1580	2255	2244.90	0.29	0	85	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.04	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
8	20240430	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	3578150	1594	24.41	2230	2300	2230	2930	1580	2255	2244.76	0.29	0	71	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.04	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
9	20240430	091417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	400150	178	2.73	2230	2300	2230	2930	1580	2255	2248.03	0.29	0	-9	2275	2265	2250	2240	2225	2270	2245	4	675	100	1570	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2300	-1.30	20240430	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12219	N	N	0	N	00	N
10	20240429	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	14684265	6531	185.59	2240	2260	2235	2935	1585	2260	2248.39	0.29	0	-48	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	95	-29.29	1.14	12	0.15	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
11	20240429	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	14670735	6525	185.42	2240	2260	2235	2935	1585	2260	2248.39	0.29	0	-48	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.15	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
12	20240429	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	2021135	903	25.66	2240	2260	2235	2935	1585	2260	2238.24	0.29	0	-50	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	95	-29.29	1.14	12	0.02	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
13	20240429	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	1998585	893	25.38	2240	2260	2235	2935	1585	2260	2238.06	0.29	0	-50	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.02	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
14	20240429	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	1998585	893	25.38	2240	2260	2235	2935	1585	2260	2238.06	0.29	0	-50	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.02	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
15	20240429	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1791485	801	22.76	2240	2260	2235	2935	1585	2260	2236.56	0.29	0	-47	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.02	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
16	20240429	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1719180	769	21.85	2240	2260	2235	2935	1585	2260	2235.60	0.29	0	-44	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.02	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
17	20240429	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.29	0	0	2293	2276	2243	2226	2193	2285	2235	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12267	N	N	0	N	00	N
18	20240426	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	40	2	1.80	7816710	3519	45.73	2220	2260	2210	2885	1555	2220	2221.07	0.29	0	154	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	96	-29.35	1.14	12	0.08	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
19	20240426	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	7549910	3400	44.18	2220	2230	2210	2885	1555	2220	2220.56	0.29	0	140	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.96	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
20	20240426	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	7311300	3293	42.79	2220	2230	2210	2885	1555	2220	2220.26	0.29	0	38	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.96	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
21	20240426	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	7023880	3164	41.11	2220	2230	2210	2885	1555	2220	2219.94	0.29	0	28	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.96	1.13	12	0.07	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
22	20240426	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4286605	1932	25.10	2220	2230	2210	2885	1555	2220	2218.74	0.29	0	28	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
23	20240426	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3842610	1732	22.51	2220	2230	2210	2885	1555	2220	2218.60	0.29	0	28	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
24	20240426	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	831955	375	4.87	2220	2220	2210	2885	1555	2220	2218.55	0.29	0	25	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
25	20240426	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	666000	300	3.90	2220	2220	2220	2885	1555	2220	2220.00	0.29	0	0	2243	2231	2218	2206	2193	2225	2200	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12113	N	N	0	N	00	N
26	20240425	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	17016120	7696	74.42	2230	2230	2205	2885	1555	2220	2211.03	0.29	0	26	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
27	20240425	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	16914000	7650	73.97	2230	2230	2205	2885	1555	2220	2210.98	0.29	0	26	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
28	20240425	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	16878505	7634	73.82	2230	2230	2205	2885	1555	2220	2210.96	0.29	0	23	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
29	20240425	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	7831365	3544	34.27	2230	2230	2205	2885	1555	2220	2209.75	0.29	0	24	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.08	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2275	-2.64	20240328	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
30	20240425	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	7351875	3328	32.18	2230	2230	2205	2885	1555	2220	2209.10	0.29	0	24	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.08	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2275	-2.64	20240328	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
31	20240425	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	6687375	3028	29.28	2230	2230	2205	2885	1555	2220	2208.51	0.29	0	24	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.07	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2275	-2.64	20240328	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
32	20240425	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	3106600	1405	13.59	2230	2230	2205	2885	1555	2220	2211.10	0.29	0	15	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2275	-2.64	20240328	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
33	20240425	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	2299785	1040	10.06	2230	2230	2205	2885	1555	2220	2211.33	0.29	0	-16	2283	2251	2233	2201	2183	2242	2192	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12087	N	N	0	N	00	N
34	20240424	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	23007085	10342	269.18	2235	2265	2215	2905	1565	2235	2224.63	0.29	0	-156	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.83	1.12	12	0.24	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
35	20240424	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	20618545	9265	241.15	2235	2265	2220	2905	1565	2235	2225.42	0.29	0	-155	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.22	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
36	20240424	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	17425450	7827	203.72	2235	2265	2220	2905	1565	2235	2226.33	0.29	0	-142	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.19	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
37	20240424	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	17214500	7732	201.25	2235	2265	2220	2905	1565	2235	2226.40	0.29	0	-141	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.83	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
38	20240424	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	16803540	7547	196.43	2235	2265	2220	2905	1565	2235	2226.52	0.29	0	-69	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
39	20240424	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	16803540	7547	196.43	2235	2265	2220	2905	1565	2235	2226.52	0.29	0	-69	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.18	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
40	20240424	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	11949505	5365	139.64	2235	2265	2220	2905	1565	2235	2227.31	0.29	0	-69	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.13	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
41	20240424	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	73755	33	0.86	2235	2235	2235	2905	1565	2235	2235.00	0.29	0	0	2251	2242	2231	2222	2211	2245	2225	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12243	N	N	0	N	00	N
42	20240423	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	8539550	3842	26.44	2235	2240	2220	2905	1565	2235	2222.68	0.29	0	97	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.09	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
43	20240423	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	8537315	3841	26.43	2235	2240	2220	2905	1565	2235	2222.68	0.29	0	97	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.09	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
44	20240423	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	8519450	3833	26.38	2235	2240	2220	2905	1565	2235	2222.66	0.29	0	99	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.09	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
45	20240423	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2374590	1068	7.35	2235	2240	2220	2905	1565	2235	2223.40	0.29	0	96	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
46	20240423	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2374590	1068	7.35	2235	2240	2220	2905	1565	2235	2223.40	0.29	0	96	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
47	20240423	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	1399120	629	4.33	2235	2240	2220	2905	1565	2235	2224.36	0.29	0	6	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
48	20240423	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	1352085	608	4.18	2235	2240	2220	2905	1565	2235	2223.82	0.29	0	6	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
49	20240423	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2235	1	0.01	2235	2235	2235	2905	1565	2235	2235.00	0.29	0	1	2275	2255	2245	2225	2215	2250	2220	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12146	N	N	0	N	00	N
50	20240422	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	32566530	14530	88.62	2265	2265	2235	2935	1585	2260	2241.33	0.29	0	-8	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.03	1.13	12	0.34	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
51	20240422	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	28697745	12799	78.07	2265	2265	2235	2935	1585	2260	2242.19	0.29	0	-8	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.30	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
52	20240422	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	27526000	12276	74.88	2265	2265	2235	2935	1585	2260	2242.26	0.29	0	-5	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.09	1.13	12	0.29	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
53	20240422	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	27476730	12254	74.74	2265	2265	2240	2935	1585	2260	2242.27	0.29	0	-5	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.09	1.13	12	0.29	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
54	20240422	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	22792890	10163	61.99	2265	2265	2240	2935	1585	2260	2242.73	0.29	0	-5	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.09	1.13	12	0.24	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
55	20240422	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	5082215	2262	13.80	2265	2265	2245	2935	1585	2260	2246.78	0.29	0	-7	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.16	1.13	12	0.05	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
56	20240422	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	4763175	2120	12.93	2265	2265	2245	2935	1585	2260	2246.78	0.29	0	1	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.05	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
57	20240422	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	22650	10	0.06	2265	2265	2265	2935	1585	2260	2265.00	0.29	0	0	2286	2272	2256	2242	2226	2280	2250	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2275	-0.44	20240328	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12154	N	N	0	N	00	N
58	20240419	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	36811045	16395	1194.97	2250	2270	2240	2935	1585	2260	2245.26	0.29	0	-189	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.39	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
59	20240419	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	35908550	15993	1165.67	2250	2270	2240	2935	1585	2260	2245.27	0.29	0	-189	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	95	-29.16	1.13	12	0.38	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
60	20240419	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	29494585	13136	957.43	2250	2270	2240	2935	1585	2260	2245.32	0.29	0	-189	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	95	-29.16	1.13	12	0.31	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
61	20240419	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	29465400	13123	956.49	2250	2270	2240	2935	1585	2260	2245.33	0.29	0	-189	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	95	-29.16	1.13	12	0.31	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
62	20240419	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	21479875	9566	697.23	2250	2270	2240	2935	1585	2260	2245.44	0.29	0	-189	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.23	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
63	20240419	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	264635	117	8.53	2250	2270	2250	2935	1585	2260	2261.84	0.29	0	-3	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2275	-0.44	20240328	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
64	20240419	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	217070	96	7.00	2250	2270	2250	2935	1585	2260	2261.15	0.29	0	-3	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
65	20240419	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	9000	4	0.29	2250	2250	2250	2935	1585	2260	2250.00	0.29	0	0	2280	2270	2260	2250	2240	2265	2245	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12343	N	N	0	N	00	N
66	20240418	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	3088355	1372	81.67	2265	2270	2250	2935	1585	2260	2250.99	0.30	0	-279	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
67	20240418	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	3063500	1361	81.01	2265	2270	2250	2935	1585	2260	2250.92	0.30	0	-278	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
68	20240418	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2437905	1083	64.46	2265	2270	2250	2935	1585	2260	2251.07	0.30	0	-9	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
69	20240418	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2408560	1070	63.69	2265	2270	2250	2935	1585	2260	2250.99	0.30	0	-7	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
70	20240418	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2408560	1070	63.69	2265	2270	2250	2935	1585	2260	2250.99	0.30	0	-7	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
71	20240418	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	2408560	1070	63.69	2265	2270	2250	2935	1585	2260	2250.99	0.30	0	-7	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
72	20240418	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	86085	38	2.26	2265	2270	2250	2935	1585	2260	2265.39	0.30	0	-4	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2275	-0.44	20240328	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
73	20240418	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	22695	10	0.60	2265	2270	2265	2935	1585	2260	2269.50	0.30	0	-1	2263	2261	2258	2256	2253	2262	2257	4	675	100	1580	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12622	N	N	0	N	00	N
74	20240417	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	3796310	1680	53.20	2255	2260	2255	2935	1585	2260	2259.71	0.30	0	-19	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.04	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
75	20240417	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	3782755	1674	53.01	2255	2260	2255	2935	1585	2260	2259.71	0.30	0	-19	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.04	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
76	20240417	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1323875	586	18.56	2255	2260	2255	2935	1585	2260	2259.17	0.30	0	-19	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	95	-29.29	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
77	20240417	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1193085	528	16.72	2255	2260	2255	2935	1585	2260	2259.63	0.30	0	-16	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	95	-29.29	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
78	20240417	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1190830	527	16.69	2255	2260	2255	2935	1585	2260	2259.64	0.30	0	-16	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
79	20240417	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1190830	527	16.69	2255	2260	2255	2935	1585	2260	2259.64	0.30	0	-16	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
80	20240417	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	99255	44	1.39	2255	2260	2255	2935	1585	2260	2255.80	0.30	0	-16	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
81	20240417	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.30	0	0	2283	2271	2258	2246	2233	2277	2252	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12641	N	N	0	N	00	N
82	20240416	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	7108355	3158	31.52	2250	2270	2245	2950	1590	2270	2250.90	0.30	0	-13	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	96	-29.35	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
83	20240416	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	7094795	3152	31.46	2250	2270	2245	2950	1590	2270	2250.89	0.30	0	-13	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	96	-29.35	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
84	20240416	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	6109580	2715	27.10	2250	2270	2245	2950	1590	2270	2250.31	0.30	0	-1	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	95	-29.29	1.14	12	0.06	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
85	20240416	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	6044280	2686	26.81	2250	2270	2245	2950	1590	2270	2250.29	0.30	0	-1	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	95	-29.16	1.13	12	0.06	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
86	20240416	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	5778915	2568	25.63	2250	2270	2245	2950	1590	2270	2250.36	0.30	0	-1	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	95	-29.16	1.13	12	0.06	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
87	20240416	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	5306005	2358	23.53	2250	2270	2250	2950	1590	2270	2250.21	0.30	0	-4	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	96	-29.48	1.15	12	0.06	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
88	20240416	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	1188105	528	5.27	2250	2255	2250	2950	1590	2270	2250.20	0.30	0	-5	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	95	-29.29	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
89	20240416	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.30	0	0	2296	2282	2261	2247	2226	2290	2255	4	680	100	1580	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12645	N	N	0	N	00	N
90	20240415	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	22525155	10020	39.95	2250	2275	2240	2950	1590	2270	2248.02	0.30	0	-48	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.48	1.15	12	0.24	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	0.00	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
91	20240415	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	21595705	9607	38.31	2250	2275	2240	2950	1590	2270	2247.91	0.30	0	-47	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.48	1.15	12	0.23	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	0.00	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
92	20240415	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	14701510	6543	26.09	2250	2275	2240	2950	1590	2270	2246.91	0.30	0	-46	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.55	1.15	12	0.15	-77.00	1980.00	6260	20231222	-63.66	2040	20231222	11.52	2275	0.00	20240328	2075	9.64	20240102	6260	-63.66	20231222	2040	11.52	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
93	20240415	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	14681040	6534	26.05	2250	2275	2240	2950	1590	2270	2246.87	0.30	0	-45	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.55	1.15	12	0.15	-77.00	1980.00	6260	20231222	-63.66	2040	20231222	11.52	2275	0.00	20240328	2075	9.64	20240102	6260	-63.66	20231222	2040	11.52	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
94	20240415	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	13921040	6199	24.72	2250	2270	2240	2950	1590	2270	2245.69	0.30	0	-14	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.42	1.14	12	0.15	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2275	-0.44	20240328	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
95	20240415	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	13921040	6199	24.72	2250	2270	2240	2950	1590	2270	2245.69	0.30	0	-14	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.42	1.14	12	0.15	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2275	-0.44	20240328	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
96	20240415	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	12638595	5628	22.44	2250	2270	2245	2950	1590	2270	2245.66	0.30	0	-14	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	95	-29.16	1.13	12	0.13	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
97	20240415	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.30	0	0	2286	2277	2261	2252	2236	2282	2257	4	680	100	1580	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12693	N	N	0	N	00	N
98	20240412	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	56452835	25079	396.01	2250	2270	2245	2930	1580	2255	2251.00	0.30	0	-23	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	96	-29.48	1.15	12	0.59	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
99	20240412	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	56265135	24996	394.69	2250	2260	2245	2930	1580	2255	2250.97	0.30	0	-96	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.59	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
100	20240412	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	24565070	10933	172.64	2250	2255	2245	2930	1580	2255	2246.87	0.30	0	-92	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.26	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
101	20240412	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	22496725	10014	158.12	2250	2255	2245	2930	1580	2255	2246.53	0.30	0	-91	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.24	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
102	20240412	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	19643715	8746	138.10	2250	2255	2245	2930	1580	2255	2246.02	0.30	0	-74	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.21	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
103	20240412	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	18790965	8367	132.12	2250	2255	2245	2930	1580	2255	2245.84	0.30	0	-24	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.20	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
104	20240412	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	16178665	7206	113.78	2250	2255	2245	2930	1580	2255	2245.17	0.30	0	-5	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.17	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
105	20240412	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.30	0	0	2285	2270	2250	2235	2215	2277	2242	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12716	N	N	0	N	00	N
106	20240411	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	14230475	6333	162.51	2235	2265	2230	2915	1575	2245	2247.04	0.30	0	195	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.15	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
107	20240411	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	14138190	6292	161.46	2235	2265	2230	2915	1575	2245	2247.01	0.30	0	190	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.15	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
108	20240411	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	9976985	4443	114.01	2235	2265	2230	2915	1575	2245	2245.55	0.30	0	-1	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.11	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
109	20240411	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	9036085	4025	103.28	2235	2265	2230	2915	1575	2245	2244.99	0.30	0	0	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.10	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
110	20240411	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	4466230	1994	51.17	2235	2265	2230	2915	1575	2245	2239.83	0.30	0	0	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.05	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
111	20240411	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	2441205	1092	28.02	2235	2265	2230	2915	1575	2245	2235.54	0.30	0	2	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.03	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
112	20240411	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	1312150	587	15.06	2235	2265	2230	2915	1575	2245	2235.35	0.30	0	2	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.01	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
113	20240411	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	223500	100	2.57	2235	2235	2235	2915	1575	2245	2235.00	0.30	0	0	2268	2256	2243	2231	2218	2250	2225	4	670	100	1570	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12521	N	N	0	N	00	N
114	20240409	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	8742515	3897	24.65	2255	2255	2230	2925	1575	2250	2243.40	0.30	0	-1	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.09	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
115	20240409	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	8740270	3896	24.65	2255	2255	2230	2925	1575	2250	2243.40	0.30	0	-1	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.09	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
116	20240409	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	8695170	3876	24.52	2255	2255	2230	2925	1575	2250	2243.34	0.30	0	0	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.09	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
117	20240409	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	7078335	3159	19.98	2255	2255	2230	2925	1575	2250	2240.69	0.30	0	1	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
118	20240409	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	4166790	1865	11.80	2255	2255	2230	2925	1575	2250	2234.20	0.30	0	55	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.09	1.13	12	0.04	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
119	20240409	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1326100	594	3.76	2255	2255	2230	2925	1575	2250	2232.49	0.30	0	54	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
120	20240409	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1265675	567	3.59	2255	2255	2230	2925	1575	2250	2232.23	0.30	0	55	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
121	20240409	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	24800	11	0.07	2255	2255	2250	2925	1575	2250	2254.55	0.30	0	-1	2296	2272	2246	2222	2196	2285	2235	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12522	N	N	0	N	00	N
122	20240408	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	35554415	15808	2643.48	2230	2270	2220	2915	1575	2245	2249.14	0.30	0	30	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.37	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
123	20240408	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	35507170	15787	2639.97	2230	2270	2220	2915	1575	2245	2249.14	0.30	0	30	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.37	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
124	20240408	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	35161715	15633	2614.21	2230	2270	2220	2915	1575	2245	2249.20	0.30	0	184	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.37	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
125	20240408	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	34710715	15433	2580.77	2230	2270	2220	2915	1575	2245	2249.12	0.30	0	184	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.36	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
126	20240408	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	25	2	1.11	34232925	15222	2545.48	2230	2270	2220	2915	1575	2245	2248.91	0.30	0	186	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	96	-29.48	1.15	12	0.36	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
127	20240408	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	29469975	13118	2193.65	2230	2260	2220	2915	1575	2245	2246.53	0.30	0	284	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.31	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	-0.88	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
128	20240408	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	6331590	2847	476.09	2230	2245	2220	2915	1575	2245	2223.95	0.30	0	190	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.07	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
129	20240408	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.30	0	0	2285	2265	2245	2225	2205	2255	2215	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12492	N	N	0	N	00	N
130	20240405	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	1339090	598	7.32	2260	2265	2225	2905	1565	2235	2239.28	0.30	0	-397	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
131	20240405	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	1023225	457	5.59	2260	2265	2225	2905	1565	2235	2239.00	0.30	0	-261	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
132	20240405	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	440780	197	2.41	2260	2265	2225	2905	1565	2235	2237.46	0.30	0	-10	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
133	20240405	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	371495	166	2.03	2260	2265	2225	2905	1565	2235	2237.92	0.30	0	-10	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
134	20240405	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	293155	131	1.60	2260	2265	2225	2905	1565	2235	2237.82	0.30	0	-7	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
135	20240405	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	126280	56	0.69	2260	2265	2245	2905	1565	2235	2255.00	0.30	0	-4	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
136	20240405	100947	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	117285	52	0.64	2260	2265	2245	2905	1565	2235	2255.48	0.30	0	-3	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
137	20240405	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	25	2	1.12	56545	25	0.31	2260	2265	2260	2905	1565	2235	2261.80	0.30	0	-1	2298	2266	2238	2206	2178	2252	2192	4	670	100	1560	5	1	4230000	96	-29.35	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	-0.66	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12889	N	N	0	N	00	N
138	20240404	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	18122865	8169	146.61	2245	2270	2210	2895	1565	2230	2218.49	0.30	0	304	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	95	-29.03	1.13	12	0.19	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
139	20240404	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	7013920	3165	56.80	2245	2270	2210	2895	1565	2230	2216.09	0.30	0	305	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	94	-28.83	1.12	12	0.07	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
140	20240404	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	6956200	3139	56.34	2245	2270	2210	2895	1565	2230	2216.06	0.30	0	305	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	95	-29.09	1.13	12	0.07	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
141	20240404	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	6956200	3139	56.34	2245	2270	2210	2895	1565	2230	2216.06	0.30	0	305	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	95	-29.09	1.13	12	0.07	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
142	20240404	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	4808615	2172	38.98	2245	2270	2210	2895	1565	2230	2213.91	0.30	0	307	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	94	-28.83	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
143	20240404	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	4446755	2009	36.06	2245	2270	2210	2895	1565	2230	2213.42	0.30	0	307	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	94	-28.83	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
144	20240404	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	3698615	1672	30.01	2245	2270	2210	2895	1565	2230	2212.09	0.30	0	-29	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	95	-29.16	1.13	12	0.04	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
145	20240404	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	22615	10	0.18	2245	2270	2245	2895	1565	2230	2261.50	0.30	0	-1	2266	2247	2226	2207	2186	2257	2217	4	665	100	1560	5	1	4230000	96	-29.48	1.15	12	0.00	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2275	-0.22	20240328	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12585	N	N	0	N	00	N
146	20240403	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	12384620	5572	234.12	2210	2245	2205	2905	1565	2235	2222.65	0.30	0	2	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.13	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
147	20240403	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	11963375	5383	226.18	2210	2245	2205	2905	1565	2235	2222.44	0.30	0	3	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.13	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
148	20240403	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	7242805	3257	136.85	2210	2245	2205	2905	1565	2235	2223.77	0.30	0	5	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
149	20240403	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	6179050	2780	116.81	2210	2245	2205	2905	1565	2235	2222.68	0.30	0	6	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	94	-28.83	1.12	12	0.07	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2275	-2.42	20240328	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
150	20240403	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	6170170	2776	116.64	2210	2245	2205	2905	1565	2235	2222.68	0.30	0	6	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.07	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2275	-2.20	20240328	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
151	20240403	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	5074645	2283	95.92	2210	2245	2205	2905	1565	2235	2222.80	0.30	0	8	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	93	-28.70	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2275	-2.86	20240328	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
152	20240403	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	2508685	1137	47.77	2210	2235	2205	2905	1565	2235	2206.41	0.30	0	76	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
153	20240403	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	2426000	1100	46.22	2210	2210	2205	2905	1565	2235	2205.45	0.30	0	88	2261	2247	2236	2222	2211	2242	2217	4	670	100	1560	5	1	4230000	93	-28.64	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2275	-3.08	20240328	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		12583	N	N	0	N	00	N
154	20240402	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-20	5	-0.89	5324885	2380	13.64	2245	2250	2225	2930	1580	2255	2237.35	0.30	0	-52	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.03	1.13	12	0.06	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2275	-1.76	20240328	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
155	20240402	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	5293595	2366	13.56	2245	2250	2225	2930	1580	2255	2237.36	0.30	0	-52	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	94	-28.96	1.13	12	0.06	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
156	20240402	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	3216965	1435	8.22	2245	2250	2230	2930	1580	2255	2241.79	0.30	0	-49	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
157	20240402	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	3185555	1421	8.14	2245	2250	2230	2930	1580	2255	2241.77	0.30	0	-47	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.09	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2275	-1.54	20240328	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
158	20240402	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	3181070	1419	8.13	2245	2250	2230	2930	1580	2255	2241.77	0.30	0	-46	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
159	20240402	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	1337935	598	3.43	2245	2250	2230	2930	1580	2255	2237.35	0.30	0	-44	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2275	-1.32	20240328	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
160	20240402	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1044145	467	2.68	2245	2250	2230	2930	1580	2255	2235.86	0.30	0	-42	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
161	20240402	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-25	5	-1.11	669530	300	1.72	2245	2245	2230	2930	1580	2255	2231.77	0.30	0	0	2288	2271	2258	2241	2228	2280	2250	4	675	100	1570	5	1	4230000	94	-28.96	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2275	-1.98	20240328	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		12635	N	N	0	N	00	N
162	20240401	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	39438480	17453	183.27	2245	2275	2245	2925	1575	2250	2259.70	0.31	0	-552	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.41	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	0.00	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
163	20240401	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	39296805	17390	182.61	2245	2275	2245	2925	1575	2250	2259.74	0.31	0	-508	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.41	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	0.00	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
164	20240401	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	39208905	17351	182.20	2245	2275	2245	2925	1575	2250	2259.75	0.31	0	-507	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.41	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	0.00	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
165	20240401	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	36029605	15938	167.36	2245	2275	2245	2925	1575	2250	2260.61	0.31	0	-507	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.29	1.14	12	0.38	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2275	0.00	20240328	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
166	20240401	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	35784305	15829	166.22	2245	2275	2245	2925	1575	2250	2260.68	0.31	0	-507	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.37	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	0.00	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
167	20240401	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	31606055	13972	146.72	2245	2275	2245	2925	1575	2250	2262.10	0.31	0	-507	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.33	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	0.00	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
168	20240401	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	26673445	11781	123.71	2245	2275	2245	2925	1575	2250	2264.11	0.31	0	-9	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	96	-29.35	1.14	12	0.28	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2275	0.00	20240328	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N
169	20240401	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	218125	97	1.02	2245	2250	2245	2925	1575	2250	2248.71	0.31	0	-5	2283	2266	2233	2216	2183	2275	2225	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2275	-1.10	20240328	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		13187	N	N	0	N	00	N