KissMeData/023760/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	160355	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	65480747	105701	120.52	619	623	617	806	434	620	619.49	0.26	0	-12727	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
3	20240430	150354	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	619	-1	5	-0.16	63466081	102445	116.81	619	623	617	806	434	620	619.51	0.26	0	-12852	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
4	20240430	140354	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	59113099	95406	108.78	619	623	618	806	434	620	619.60	0.26	0	-11849	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
5	20240430	130353	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	44921057	72447	82.61	619	623	618	806	434	620	620.05	0.26	0	-6196	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
6	20240430	120354	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	22540630	36308	41.40	619	623	619	806	434	620	620.82	0.26	0	-6819	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
7	20240430	110353	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	15599412	25112	28.63	619	623	619	806	434	620	621.19	0.26	0	-6819	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.01	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
8	20240430	100351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	622	2	2	0.32	9077640	14602	16.65	619	623	619	806	434	620	621.67	0.26	0	251	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1963	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.79	517	20231024	20.31	712	-12.64	20240226	550	13.09	20240123	730	-14.79	20230619	517	20.31	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
9	20240430	090359	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	621	1	2	0.16	418093	675	0.77	619	621	619	806	434	620	619.40	0.26	0	129	624	621	619	616	614	621	616	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억		823524	N	N	0	N	00	N
10	20240429	160348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	54360521	87694	95.22	621	622	617	806	434	620	619.89	0.26	0	15330	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
11	20240429	150352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	621	1	2	0.16	51047767	82351	89.42	621	622	617	806	434	620	619.88	0.26	0	16155	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
12	20240429	140344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	621	1	2	0.16	49980162	80631	87.55	621	622	617	806	434	620	619.86	0.26	0	16121	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.03	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
13	20240429	130352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	44129602	71187	77.29	621	622	617	806	434	620	619.91	0.26	0	14938	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
14	20240429	120351	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	36127550	58285	63.29	621	622	617	806	434	620	619.84	0.26	0	12562	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
15	20240429	110339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	620	0	3	0.00	31960267	51567	55.99	621	622	617	806	434	620	619.78	0.26	0	10538	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1957	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
16	20240429	100352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	621	1	2	0.16	18238197	29454	31.98	621	621	617	806	434	620	619.21	0.26	0	10147	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.01	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
17	20240429	090352	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	621	1	2	0.16	2612543	4207	4.57	621	621	620	806	434	620	621.00	0.26	0	-539	622	620	618	616	614	622	618	1578	186	500	430	1	1	315609576	1960	2.96	0.32	12	0.00	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.31	N	023760	500	1578 억		806917	N	N	0	N	00	N
18	20240426	160350	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	2	2	0.32	55536826	89794	80.44	618	620	616	803	433	618	618.49	0.25	0	6906	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
19	20240426	150352	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	1	2	0.16	53664095	86773	77.73	618	620	616	803	433	618	618.44	0.25	0	5912	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.03	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
20	20240426	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	0	3	0.00	46337281	74948	67.14	618	620	616	803	433	618	618.26	0.25	0	4477	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
21	20240426	130349	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	-1	5	-0.16	45486628	73573	65.91	618	620	616	803	433	618	618.25	0.25	0	4456	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
22	20240426	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	0	3	0.00	23444350	37936	33.98	618	620	616	803	433	618	618.00	0.25	0	-2426	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
23	20240426	110350	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	0	3	0.00	18158761	29385	26.32	618	620	616	803	433	618	617.96	0.25	0	-2426	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
24	20240426	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	2	2	0.32	9462001	15309	13.71	618	620	616	803	433	618	618.07	0.25	0	5465	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1957	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
25	20240426	090351	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	1	2	0.16	95168	154	0.14	618	619	617	803	433	618	617.97	0.25	0	65	624	620	616	612	608	623	615	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.00	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.31	N	023760	500	1578 억		801288	N	N	0	N	00	N
26	20240425	160348	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	1	2	0.16	68706788	111437	67.45	614	620	612	802	432	617	616.55	0.25	0	20048	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.04	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
27	20240425	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	1	2	0.16	65212569	105781	64.03	614	620	612	802	432	617	616.49	0.25	0	20593	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
28	20240425	140349	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	1	2	0.16	59985453	97326	58.91	614	620	612	802	432	617	616.34	0.25	0	20552	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.03	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
29	20240425	130350	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	2	2	0.32	42075640	68382	41.39	614	619	612	802	432	617	615.30	0.25	0	19381	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1954	2.95	0.32	12	0.02	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
30	20240425	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	618	1	2	0.16	38430570	62486	37.82	614	618	612	802	432	617	615.03	0.25	0	16954	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1950	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.34	517	20231024	19.54	712	-13.20	20240226	550	12.36	20240123	730	-15.34	20230619	517	19.54	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
31	20240425	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	-2	5	-0.32	23882231	38908	23.55	614	616	612	802	432	617	613.81	0.25	0	6206	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1941	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
32	20240425	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	616	-1	5	-0.16	15216600	24807	15.01	614	616	612	802	432	617	613.40	0.25	0	4955	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
33	20240425	090349	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-5	5	-0.81	2825982	4605	2.79	614	614	612	802	432	617	613.68	0.25	0	-710	621	619	616	614	611	620	615	1578	185	500	430	1	1	315609576	1932	2.91	0.31	12	0.00	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.32	N	023760	500	1578 억		780605	N	N	0	N	00	N
34	20240424	160347	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	101687028	165212	235.88	615	618	613	798	430	614	615.49	0.25	0	3024	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.05	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
35	20240424	150347	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	98338248	159782	228.13	615	618	613	798	430	614	615.45	0.25	0	910	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.05	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
36	20240424	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	1	2	0.16	85840702	139520	199.20	615	618	613	798	430	614	615.26	0.25	0	937	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1941	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
37	20240424	130352	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	44801475	72688	103.78	615	618	614	798	430	614	616.35	0.25	0	-632	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.02	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
38	20240424	120348	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	28117408	45590	65.09	615	618	614	798	430	614	616.75	0.25	0	-897	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
39	20240424	110347	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	21873968	35470	50.64	615	618	614	798	430	614	616.69	0.25	0	-897	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.01	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
40	20240424	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	3	2	0.49	8762626	14212	20.29	615	618	614	798	430	614	616.57	0.25	0	-769	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1947	2.94	0.32	12	0.00	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
41	20240424	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	616	2	2	0.33	405936	660	0.94	615	616	615	798	430	614	615.05	0.25	0	41	620	617	611	608	602	618	609	1578	184	500	420	1	1	315609576	1944	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.32	N	023760	500	1578 억		787155	N	N	0	N	00	N
42	20240423	160338	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	6	2	0.99	42844332	70040	83.60	605	614	605	790	426	608	611.71	0.25	0	16778	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
43	20240423	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	6	2	0.99	37927724	62032	74.05	605	614	605	790	426	608	611.42	0.25	0	11256	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
44	20240423	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	5	2	0.82	30639882	50137	59.85	605	614	605	790	426	608	611.12	0.25	0	4294	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1935	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
45	20240423	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	4	2	0.66	26440007	43284	51.67	605	613	605	790	426	608	610.85	0.25	0	4904	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1932	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
46	20240423	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	5	2	0.82	22532311	36898	44.04	605	613	605	790	426	608	610.66	0.25	0	5694	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1935	2.92	0.32	12	0.01	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
47	20240423	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	611	3	2	0.49	14240904	23332	27.85	605	612	605	790	426	608	610.36	0.25	0	2380	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1928	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	730	-16.30	20230619	517	18.18	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
48	20240423	100346	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	4	2	0.66	11680766	19142	22.85	605	612	605	790	426	608	610.22	0.25	0	3937	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1932	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
49	20240423	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	611	3	2	0.49	827390	1360	1.62	605	611	605	790	426	608	608.38	0.25	0	380	618	612	602	596	586	616	600	1578	182	500	420	1	1	315609576	1928	2.91	0.31	12	0.00	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	730	-16.30	20230619	517	18.18	20231024	0.33	N	023760	500	1578 억		776927	N	N	1	N	00	N
50	20240422	160345	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	12	2	2.01	50476062	83757	72.50	592	608	592	774	418	596	602.64	0.24	0	23224	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1919	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	730	-16.71	20230619	517	17.60	20231024	0.33	N	023760	500	1578 억		758815	N	N	1	N	00	N
51	20240422	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	607	11	2	1.85	47600743	79023	68.40	592	607	592	774	418	596	602.37	0.24	0	20683	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1916	2.89	0.31	12	0.03	210.00	1944.00	730	20230619	-16.85	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	730	-16.85	20230619	517	17.41	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
52	20240422	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	604	8	2	1.34	44265861	73516	63.63	592	606	592	774	418	596	602.13	0.24	0	17797	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1906	2.88	0.31	12	0.02	210.00	1944.00	730	20230619	-17.26	517	20231024	16.83	712	-15.17	20240226	550	9.82	20240123	730	-17.26	20230619	517	16.83	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
53	20240422	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	601	5	2	0.84	41468162	68878	59.62	592	606	592	774	418	596	602.05	0.24	0	15231	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1897	2.86	0.31	12	0.02	210.00	1944.00	730	20230619	-17.67	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	730	-17.67	20230619	517	16.25	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
54	20240422	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	602	6	2	1.01	24904953	41355	35.79	592	606	592	774	418	596	602.22	0.24	0	7139	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1900	2.87	0.31	12	0.01	210.00	1944.00	730	20230619	-17.53	517	20231024	16.44	712	-15.45	20240226	550	9.45	20240123	730	-17.53	20230619	517	16.44	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
55	20240422	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	10	2	1.68	17318582	28774	24.91	592	606	592	774	418	596	601.88	0.24	0	3762	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	730	-16.99	20230619	517	17.21	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
56	20240422	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	10	2	1.68	10560643	17619	15.25	592	606	592	774	418	596	599.39	0.24	0	4911	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1913	2.89	0.31	12	0.01	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	730	-16.99	20230619	517	17.21	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
57	20240422	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	594	-2	5	-0.34	3310640	5580	4.83	592	596	592	774	418	596	593.30	0.24	0	1266	608	602	594	588	580	598	584	1578	178	500	410	1	1	315609576	1875	2.83	0.31	12	0.00	210.00	1944.00	730	20230619	-18.63	517	20231024	14.89	712	-16.57	20240226	550	8.00	20240123	730	-18.63	20230619	517	14.89	20231024	0.33	N	023760	500	1578 억		758815	N	N	0	N	00	N
58	20240419	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	596	-1	5	-0.17	68515100	115533	118.16	600	600	586	776	418	597	593.03	0.24	0	-238	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1881	2.84	0.31	12	0.04	210.00	1944.00	730	20230619	-18.36	517	20231024	15.28	712	-16.29	20240226	550	8.36	20240123	730	-18.36	20230619	517	15.28	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
59	20240419	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	598	1	2	0.17	64370660	108598	111.07	600	600	586	776	418	597	592.74	0.24	0	-2397	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1887	2.85	0.31	12	0.03	210.00	1944.00	730	20230619	-18.08	517	20231024	15.67	712	-16.01	20240226	550	8.73	20240123	730	-18.08	20230619	517	15.67	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
60	20240419	140329	57	100.00	KOSDAQ		금융	N	N	N	N		N	593	-4	5	-0.67	56872107	96033	98.22	600	600	586	776	418	597	592.21	0.24	0	-6058	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1872	2.82	0.31	12	0.03	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
61	20240419	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	592	-5	5	-0.84	52753364	89071	91.10	600	600	586	776	418	597	592.26	0.24	0	-8001	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1868	2.82	0.30	12	0.03	210.00	1944.00	730	20230619	-18.90	517	20231024	14.51	712	-16.85	20240226	550	7.64	20240123	730	-18.90	20230619	517	14.51	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
62	20240419	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	589	-8	5	-1.34	50186475	84723	86.65	600	600	586	776	418	597	592.36	0.24	0	-7851	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1859	2.80	0.30	12	0.03	210.00	1944.00	730	20230619	-19.32	517	20231024	13.93	712	-17.28	20240226	550	7.09	20240123	730	-19.32	20230619	517	13.93	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
63	20240419	110332	57	100.00	KOSDAQ		금융	N	N	N	N		N	596	-1	5	-0.17	24037400	40309	41.23	600	600	593	776	418	597	596.33	0.24	0	-8327	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1881	2.84	0.31	12	0.01	210.00	1944.00	730	20230619	-18.36	517	20231024	15.28	712	-16.29	20240226	550	8.36	20240123	730	-18.36	20230619	517	15.28	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
64	20240419	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	599	2	2	0.34	5302560	8860	9.06	600	600	597	776	418	597	598.48	0.24	0	1517	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1891	2.85	0.31	12	0.00	210.00	1944.00	730	20230619	-17.95	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	730	-17.95	20230619	517	15.86	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
65	20240419	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	600	3	2	0.50	304800	508	0.52	600	600	600	776	418	597	600.00	0.24	0	198	608	602	597	591	586	605	594	1578	179	500	410	1	1	315609576	1894	2.86	0.31	12	0.00	210.00	1944.00	730	20230619	-17.81	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	730	-17.81	20230619	517	16.05	20231024	0.34	N	023760	500	1578 억		765438	N	N	0	N	00	N
66	20240418	160328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	597	4	2	0.67	58464551	97767	53.43	592	603	592	770	416	593	598.00	0.23	0	30811	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1884	2.84	0.31	12	0.03	210.00	1944.00	730	20230619	-18.22	517	20231024	15.47	712	-16.15	20240226	550	8.55	20240123	730	-18.22	20230619	517	15.47	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
67	20240418	150329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	597	4	2	0.67	57372749	95940	52.43	592	603	592	770	416	593	598.01	0.23	0	30734	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1884	2.84	0.31	12	0.03	210.00	1944.00	730	20230619	-18.22	517	20231024	15.47	712	-16.15	20240226	550	8.55	20240123	730	-18.22	20230619	517	15.47	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
68	20240418	140330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	599	6	2	1.01	36386750	60782	33.22	592	603	592	770	416	593	598.64	0.23	0	16247	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1891	2.85	0.31	12	0.02	210.00	1944.00	730	20230619	-17.95	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	730	-17.95	20230619	517	15.86	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
69	20240418	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	599	6	2	1.01	35445160	59211	32.36	592	603	592	770	416	593	598.62	0.23	0	16247	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1891	2.85	0.31	12	0.02	210.00	1944.00	730	20230619	-17.95	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	730	-17.95	20230619	517	15.86	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
70	20240418	120329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	602	9	2	1.52	29588213	49464	27.03	592	603	592	770	416	593	598.18	0.23	0	15384	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1900	2.87	0.31	12	0.02	210.00	1944.00	730	20230619	-17.53	517	20231024	16.44	712	-15.45	20240226	550	9.45	20240123	730	-17.53	20230619	517	16.44	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
71	20240418	110330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	601	8	2	1.35	28334466	47380	25.89	592	603	592	770	416	593	598.03	0.23	0	15400	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1897	2.86	0.31	12	0.02	210.00	1944.00	730	20230619	-17.67	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	730	-17.67	20230619	517	16.25	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
72	20240418	100330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	598	5	2	0.84	8895162	14923	8.16	592	599	592	770	416	593	596.07	0.23	0	5672	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1887	2.85	0.31	12	0.00	210.00	1944.00	730	20230619	-18.08	517	20231024	15.67	712	-16.01	20240226	550	8.73	20240123	730	-18.08	20230619	517	15.67	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
73	20240418	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	594	1	2	0.17	763175	1287	0.70	592	594	592	770	416	593	592.99	0.23	0	196	601	596	590	585	579	599	588	1578	177	500	410	1	1	315609576	1875	2.83	0.31	12	0.00	210.00	1944.00	730	20230619	-18.63	517	20231024	14.89	712	-16.57	20240226	550	8.00	20240123	730	-18.63	20230619	517	14.89	20231024	0.34	N	023760	500	1578 억		734627	N	N	0	N	00	N
74	20240417	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	593	3	2	0.51	108004599	182968	85.35	584	595	584	767	413	590	590.29	0.21	0	61088	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1872	2.82	0.31	12	0.06	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
75	20240417	150332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	595	5	2	0.85	99974405	169427	79.03	584	595	584	767	413	590	590.07	0.21	0	61136	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1878	2.83	0.31	12	0.05	210.00	1944.00	730	20230619	-18.49	517	20231024	15.09	712	-16.43	20240226	550	8.18	20240123	730	-18.49	20230619	517	15.09	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
76	20240417	140328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	594	4	2	0.68	98635074	167173	77.98	584	594	584	767	413	590	590.02	0.21	0	61136	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1875	2.83	0.31	12	0.05	210.00	1944.00	730	20230619	-18.63	517	20231024	14.89	712	-16.57	20240226	550	8.00	20240123	730	-18.63	20230619	517	14.89	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
77	20240417	130331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	591	1	2	0.17	86331943	146378	68.28	584	594	584	767	413	590	589.79	0.21	0	57249	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1865	2.81	0.30	12	0.05	210.00	1944.00	730	20230619	-19.04	517	20231024	14.31	712	-16.99	20240226	550	7.45	20240123	730	-19.04	20230619	517	14.31	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
78	20240417	120330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	593	3	2	0.51	69258984	117471	54.80	584	593	584	767	413	590	589.58	0.21	0	52506	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1872	2.82	0.31	12	0.04	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
79	20240417	110332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	593	3	2	0.51	62639030	106290	49.58	584	593	584	767	413	590	589.32	0.21	0	52506	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1872	2.82	0.31	12	0.03	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
80	20240417	100328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	593	3	2	0.51	50083799	85030	39.66	584	593	584	767	413	590	589.01	0.21	0	52188	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1872	2.82	0.31	12	0.03	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
81	20240417	090328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	590	0	3	0.00	15349299	26234	12.24	584	592	584	767	413	590	585.09	0.21	0	5893	607	598	592	583	577	595	580	1578	177	500	410	1	1	315609576	1862	2.81	0.30	12	0.01	210.00	1944.00	730	20230619	-19.18	517	20231024	14.12	712	-17.13	20240226	550	7.27	20240123	730	-19.18	20230619	517	14.12	20231024	0.34	N	023760	500	1578 억		673539	N	N	0	N	00	N
82	20240416	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	590	-11	5	-1.83	126213397	213815	80.88	600	601	586	781	421	601	590.28	0.22	0	-21528	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1862	2.81	0.30	12	0.07	210.00	1944.00	730	20230619	-19.18	517	20231024	14.12	712	-17.13	20240226	550	7.27	20240123	730	-19.18	20230619	517	14.12	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
83	20240416	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	591	-10	5	-1.66	125054881	211852	80.14	600	601	586	781	421	601	590.28	0.22	0	-21534	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1865	2.81	0.30	12	0.07	210.00	1944.00	730	20230619	-19.04	517	20231024	14.31	712	-16.99	20240226	550	7.45	20240123	730	-19.04	20230619	517	14.31	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
84	20240416	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	589	-12	5	-2.00	121551767	205926	77.90	600	601	586	781	421	601	590.26	0.22	0	-20298	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1859	2.80	0.30	12	0.07	210.00	1944.00	730	20230619	-19.32	517	20231024	13.93	712	-17.28	20240226	550	7.09	20240123	730	-19.32	20230619	517	13.93	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
85	20240416	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	590	-11	5	-1.83	111100057	188227	71.20	600	601	586	781	421	601	590.23	0.22	0	-11090	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1862	2.81	0.30	12	0.06	210.00	1944.00	730	20230619	-19.18	517	20231024	14.12	712	-17.13	20240226	550	7.27	20240123	730	-19.18	20230619	517	14.12	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
86	20240416	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	591	-10	5	-1.66	85452593	144702	54.74	600	601	586	781	421	601	590.52	0.22	0	-7102	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1865	2.81	0.30	12	0.05	210.00	1944.00	730	20230619	-19.04	517	20231024	14.31	712	-16.99	20240226	550	7.45	20240123	730	-19.04	20230619	517	14.31	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
87	20240416	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	589	-12	5	-2.00	60656134	102538	38.79	600	601	588	781	421	601	591.52	0.22	0	-10032	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1859	2.80	0.30	12	0.03	210.00	1944.00	730	20230619	-19.32	517	20231024	13.93	712	-17.28	20240226	550	7.09	20240123	730	-19.32	20230619	517	13.93	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
88	20240416	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	590	-11	5	-1.83	33449470	56437	21.35	600	601	589	781	421	601	592.65	0.22	0	-7641	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1862	2.81	0.30	12	0.02	210.00	1944.00	730	20230619	-19.18	517	20231024	14.12	712	-17.13	20240226	550	7.27	20240123	730	-19.18	20230619	517	14.12	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
89	20240416	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	600	-1	5	-0.17	1067803	1779	0.67	600	601	600	781	421	601	600.10	0.22	0	-204	617	608	594	585	571	602	579	1578	180	500	420	1	1	315609576	1894	2.86	0.31	12	0.00	210.00	1944.00	730	20230619	-17.81	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	730	-17.81	20230619	517	16.05	20231024	0.33	N	023760	500	1578 억		694717	N	N	0	N	00	N
90	20240415	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	601	-4	5	-0.66	157250835	264173	244.27	603	603	580	786	424	605	595.25	0.22	0	-9094	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1897	2.86	0.31	12	0.08	210.00	1944.00	730	20230619	-17.67	517	20231024	16.25	712	-15.59	20240226	550	9.27	20240123	730	-17.67	20230619	517	16.25	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
91	20240415	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	599	-6	5	-0.99	147585957	248079	229.39	603	603	580	786	424	605	594.92	0.22	0	-6971	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1891	2.85	0.31	12	0.08	210.00	1944.00	730	20230619	-17.95	517	20231024	15.86	712	-15.87	20240226	550	8.91	20240123	730	-17.95	20230619	517	15.86	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
92	20240415	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	593	-12	5	-1.98	131825663	221712	205.01	603	603	580	786	424	605	594.58	0.22	0	-5846	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1872	2.82	0.31	12	0.07	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
93	20240415	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	594	-11	5	-1.82	126513844	212756	196.73	603	603	580	786	424	605	594.64	0.22	0	-6321	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1875	2.83	0.31	12	0.07	210.00	1944.00	730	20230619	-18.63	517	20231024	14.89	712	-16.57	20240226	550	8.00	20240123	730	-18.63	20230619	517	14.89	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
94	20240415	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	596	-9	5	-1.49	113644614	191117	176.72	603	603	580	786	424	605	594.63	0.22	0	-6321	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1881	2.84	0.31	12	0.06	210.00	1944.00	730	20230619	-18.36	517	20231024	15.28	712	-16.29	20240226	550	8.36	20240123	730	-18.36	20230619	517	15.28	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
95	20240415	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	595	-10	5	-1.65	111189657	187000	172.91	603	603	580	786	424	605	594.60	0.22	0	-5765	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1878	2.83	0.31	12	0.06	210.00	1944.00	730	20230619	-18.49	517	20231024	15.09	712	-16.43	20240226	550	8.18	20240123	730	-18.49	20230619	517	15.09	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
96	20240415	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	593	-12	5	-1.98	101031119	169866	157.07	603	603	580	786	424	605	594.77	0.22	0	-5765	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1872	2.82	0.31	12	0.05	210.00	1944.00	730	20230619	-18.77	517	20231024	14.70	712	-16.71	20240226	550	7.82	20240123	730	-18.77	20230619	517	14.70	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
97	20240415	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	600	-5	5	-0.83	19018975	31629	29.25	603	603	600	786	424	605	601.31	0.22	0	-2012	613	609	607	603	601	608	602	1578	181	500	420	1	1	315609576	1894	2.86	0.31	12	0.01	210.00	1944.00	730	20230619	-17.81	517	20231024	16.05	712	-15.73	20240226	550	9.09	20240123	730	-17.81	20230619	517	16.05	20231024	0.34	N	023760	500	1578 억		703793	N	N	0	N	00	N
98	20240412	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	605	-4	5	-0.66	65399281	107794	119.14	607	611	605	791	427	609	606.71	0.23	0	-11992	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1909	2.88	0.31	12	0.03	210.00	1944.00	730	20230619	-17.12	517	20231024	17.02	712	-15.03	20240226	550	10.00	20240123	730	-17.12	20230619	517	17.02	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
99	20240412	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-1	5	-0.16	62387941	102818	113.64	607	611	605	791	427	609	606.78	0.23	0	-11894	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1919	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	730	-16.71	20230619	517	17.60	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
100	20240412	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-1	5	-0.16	53218908	87691	96.92	607	611	605	791	427	609	606.89	0.23	0	-11551	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1919	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	730	-16.71	20230619	517	17.60	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
101	20240412	130321	57	100.00	KOSDAQ		금융	N	N	N	N		N	606	-3	5	-0.49	39971167	65823	72.75	607	611	606	791	427	609	607.25	0.23	0	-5434	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1913	2.89	0.31	12	0.02	210.00	1944.00	730	20230619	-16.99	517	20231024	17.21	712	-14.89	20240226	550	10.18	20240123	730	-16.99	20230619	517	17.21	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
102	20240412	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	1	2	0.16	29285026	48207	53.28	607	611	606	791	427	609	607.48	0.23	0	-4766	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1925	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
103	20240412	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	0	3	0.00	21815917	35949	39.73	607	610	606	791	427	609	606.86	0.23	0	-3489	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1922	2.90	0.31	12	0.01	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
104	20240412	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	0	3	0.00	9766119	16103	17.80	607	610	606	791	427	609	606.48	0.23	0	-3136	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1922	2.90	0.31	12	0.01	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
105	20240412	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	0	3	0.00	1157592	1907	2.11	607	610	607	791	427	609	607.02	0.23	0	-208	615	611	608	604	601	612	605	1578	182	500	420	1	1	315609576	1922	2.90	0.31	12	0.00	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.34	N	023760	500	1578 억		715366	N	N	0	N	00	N
106	20240411	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	54125250	89171	65.20	609	612	605	796	430	613	606.96	0.23	0	-13964	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
107	20240411	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	49348565	81307	59.45	609	612	605	796	430	613	606.94	0.23	0	-8040	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
108	20240411	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	607	-6	5	-0.98	47287258	77916	56.97	609	612	605	796	430	613	606.90	0.23	0	-6520	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1916	2.89	0.31	12	0.02	210.00	1944.00	730	20230619	-16.85	517	20231024	17.41	712	-14.75	20240226	550	10.36	20240123	730	-16.85	20230619	517	17.41	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
109	20240411	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	44378972	73135	53.48	609	612	605	796	430	613	606.81	0.23	0	-6169	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
110	20240411	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	31914618	52610	38.47	609	612	605	796	430	613	606.63	0.23	0	-6020	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
111	20240411	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	30757753	50712	37.08	609	612	605	796	430	613	606.52	0.23	0	-6020	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
112	20240411	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-5	5	-0.82	21711102	35799	26.18	609	612	605	796	430	613	606.47	0.23	0	-6483	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1919	2.90	0.31	12	0.01	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	730	-16.71	20230619	517	17.60	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
113	20240411	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-1	5	-0.16	675303	1108	0.81	609	612	609	796	430	613	609.48	0.23	0	12	617	614	611	608	605	616	610	1578	183	500	420	1	1	315609576	1932	2.91	0.31	12	0.00	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.33	N	023760	500	1578 억		729330	N	N	0	N	00	N
114	20240409	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	83439030	136744	104.49	610	614	608	796	430	613	610.16	0.24	0	-24627	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
115	20240409	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	82506657	135223	103.33	610	614	608	796	430	613	610.15	0.24	0	-24628	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
116	20240409	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	611	-2	5	-0.33	76238182	124957	95.49	610	614	608	796	430	613	610.12	0.24	0	-20023	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1928	2.91	0.31	12	0.04	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	730	-16.30	20230619	517	18.18	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
117	20240409	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	73138762	119894	91.62	610	613	608	796	430	613	610.03	0.24	0	-16578	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.04	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
118	20240409	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	608	-5	5	-0.82	32151960	52694	40.27	610	613	608	796	430	613	610.16	0.24	0	-14114	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1919	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.71	517	20231024	17.60	712	-14.61	20240226	550	10.55	20240123	730	-16.71	20230619	517	17.60	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
119	20240409	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	15863804	25978	19.85	610	613	610	796	430	613	610.66	0.24	0	1779	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.01	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
120	20240409	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-1	5	-0.16	13875647	22725	17.37	610	613	610	796	430	613	610.59	0.24	0	2495	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1932	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
121	20240409	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	1421290	2326	1.78	610	613	610	796	430	613	611.04	0.24	0	100	619	616	612	609	605	616	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.34	N	023760	500	1578 억		753957	N	N	0	N	00	N
122	20240408	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	79758945	130748	61.07	613	615	608	796	430	613	610.02	0.25	0	-45899	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
123	20240408	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	70208403	115136	53.78	613	615	608	796	430	613	609.79	0.25	0	-42429	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.04	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
124	20240408	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	60309989	98903	46.20	613	615	608	796	430	613	609.79	0.25	0	-39910	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
125	20240408	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	41313467	67698	31.62	613	615	609	796	430	613	610.26	0.25	0	-19240	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
126	20240408	120318	57	100.00	KOSDAQ		금융	N	N	N	N		N	611	-2	5	-0.33	36143727	59222	27.66	613	615	609	796	430	613	610.31	0.25	0	-13317	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1928	2.91	0.31	12	0.02	210.00	1944.00	730	20230619	-16.30	517	20231024	18.18	712	-14.19	20240226	550	11.09	20240123	730	-16.30	20230619	517	18.18	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
127	20240408	110320	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	28472321	46649	21.79	613	615	609	796	430	613	610.35	0.25	0	-5446	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.01	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
128	20240408	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-1	5	-0.16	15473893	25336	11.83	613	615	609	796	430	613	610.75	0.25	0	-509	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1932	2.91	0.31	12	0.01	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
129	20240408	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	2	2	0.33	1494251	2437	1.14	613	615	613	796	430	613	613.15	0.25	0	223	620	616	611	607	602	618	609	1578	183	500	420	1	1	315609576	1941	2.93	0.32	12	0.00	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.35	N	023760	500	1578 억		799835	N	N	0	N	00	N
130	20240405	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	4	2	0.66	122330850	200211	92.70	606	615	606	791	427	609	611.01	0.25	0	18086	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1935	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
131	20240405	150316	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	4	2	0.66	120573961	197341	91.37	606	615	606	791	427	609	610.99	0.25	0	18122	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1935	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
132	20240405	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	3	2	0.49	109861367	179873	83.28	606	615	606	791	427	609	610.77	0.25	0	18122	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1932	2.91	0.31	12	0.06	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
133	20240405	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	6	2	0.99	72509446	118853	55.03	606	615	606	791	427	609	610.08	0.25	0	16521	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1941	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
134	20240405	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	615	6	2	0.99	68004490	111516	51.63	606	615	606	791	427	609	609.82	0.25	0	15553	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1941	2.93	0.32	12	0.04	210.00	1944.00	730	20230619	-15.75	517	20231024	18.96	712	-13.62	20240226	550	11.82	20240123	730	-15.75	20230619	517	18.96	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
135	20240405	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	3	2	0.49	55968898	91905	42.55	606	613	606	791	427	609	608.99	0.25	0	9523	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1932	2.91	0.31	12	0.03	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
136	20240405	100256	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	1	2	0.16	33210798	54623	25.29	606	611	606	791	427	609	608.00	0.25	0	19466	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1925	2.90	0.31	12	0.02	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
137	20240405	090315	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	0	3	0.00	6327030	10438	4.83	606	610	606	791	427	609	606.15	0.25	0	290	622	615	611	604	600	613	602	1578	182	500	420	1	1	315609576	1922	2.90	0.31	12	0.00	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.35	N	023760	500	1578 억		781749	N	N	0	N	00	N
138	20240404	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	609	-4	5	-0.65	131790640	215973	105.29	613	618	607	796	430	613	610.22	0.25	0	-4653	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1922	2.90	0.31	12	0.07	210.00	1944.00	730	20230619	-16.58	517	20231024	17.79	712	-14.47	20240226	550	10.73	20240123	730	-16.58	20230619	517	17.79	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
139	20240404	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	124804440	204502	99.70	613	618	607	796	430	613	610.28	0.25	0	-4163	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.06	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
140	20240404	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	1	2	0.16	114366142	187360	91.34	613	618	607	796	430	613	610.41	0.25	0	-5518	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1938	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
141	20240404	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	101509702	166257	81.05	613	618	607	796	430	613	610.56	0.25	0	-5876	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.05	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
142	20240404	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	85158915	139393	67.95	613	618	607	796	430	613	610.93	0.25	0	-10071	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.04	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
143	20240404	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	610	-3	5	-0.49	49346173	80541	39.26	613	618	608	796	430	613	612.68	0.25	0	-10071	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1925	2.90	0.31	12	0.03	210.00	1944.00	730	20230619	-16.44	517	20231024	17.99	712	-14.33	20240226	550	10.91	20240123	730	-16.44	20230619	517	17.99	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
144	20240404	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	616	3	2	0.49	20264888	32899	16.04	613	618	613	796	430	613	615.97	0.25	0	-126	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1944	2.93	0.32	12	0.01	210.00	1944.00	730	20230619	-15.62	517	20231024	19.15	712	-13.48	20240226	550	12.00	20240123	730	-15.62	20230619	517	19.15	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
145	20240404	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	0	3	0.00	17777	29	0.01	613	613	613	796	430	613	613.00	0.25	0	-4	621	617	613	609	605	615	607	1578	183	500	420	1	1	315609576	1935	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		785821	N	N	0	N	00	N
146	20240403	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	-1	5	-0.16	125354686	205007	50.13	614	617	609	798	430	614	611.47	0.24	0	21072	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1935	2.92	0.32	12	0.06	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
147	20240403	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-2	5	-0.33	122566952	200459	49.01	614	617	609	798	430	614	611.43	0.24	0	21189	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1932	2.91	0.31	12	0.06	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
148	20240403	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	-1	5	-0.16	104654014	171153	41.85	614	617	609	798	430	614	611.46	0.24	0	18561	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1935	2.92	0.32	12	0.05	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
149	20240403	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	613	-1	5	-0.16	77963736	127421	31.16	614	617	610	798	430	614	611.86	0.24	0	-125	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1935	2.92	0.32	12	0.04	210.00	1944.00	730	20230619	-16.03	517	20231024	18.57	712	-13.90	20240226	550	11.45	20240123	730	-16.03	20230619	517	18.57	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
150	20240403	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-2	5	-0.33	47572410	77677	18.99	614	617	611	798	430	614	612.44	0.24	0	-8333	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1932	2.91	0.31	12	0.02	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
151	20240403	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	0	3	0.00	43352605	70786	17.31	614	617	611	798	430	614	612.45	0.24	0	-4811	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1938	2.92	0.32	12	0.02	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
152	20240403	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	612	-2	5	-0.33	40636151	66351	16.22	614	617	611	798	430	614	612.44	0.24	0	-4792	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1932	2.91	0.31	12	0.02	210.00	1944.00	730	20230619	-16.16	517	20231024	18.38	712	-14.04	20240226	550	11.27	20240123	730	-16.16	20230619	517	18.38	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
153	20240403	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	0	3	0.00	366560	597	0.15	614	615	614	798	430	614	614.00	0.24	0	-54	639	626	618	605	597	622	601	1578	184	500	420	1	1	315609576	1938	2.92	0.32	12	0.00	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.35	N	023760	500	1578 억		764749	N	N	0	N	00	N
154	20240402	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	614	-15	5	-2.38	252443283	408902	252.18	631	631	610	817	441	629	617.38	0.25	0	-33821	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1938	2.92	0.32	12	0.13	210.00	1944.00	730	20230619	-15.89	517	20231024	18.76	712	-13.76	20240226	550	11.64	20240123	730	-15.89	20230619	517	18.76	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
155	20240402	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	-12	5	-1.91	240878183	390046	240.55	631	631	610	817	441	629	617.56	0.25	0	-33632	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1947	2.94	0.32	12	0.12	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
156	20240402	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	617	-12	5	-1.91	170261836	274929	169.55	631	631	615	817	441	629	619.29	0.25	0	-5883	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1947	2.94	0.32	12	0.09	210.00	1944.00	730	20230619	-15.48	517	20231024	19.34	712	-13.34	20240226	550	12.18	20240123	730	-15.48	20230619	517	19.34	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
157	20240402	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-9	5	-1.43	100332669	161544	99.63	631	631	618	817	441	629	621.09	0.25	0	-14778	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1957	2.95	0.32	12	0.05	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
158	20240402	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	620	-9	5	-1.43	93240403	150108	92.57	631	631	618	817	441	629	621.16	0.25	0	-7247	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1957	2.95	0.32	12	0.05	210.00	1944.00	730	20230619	-15.07	517	20231024	19.92	712	-12.92	20240226	550	12.73	20240123	730	-15.07	20230619	517	19.92	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
159	20240402	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	619	-10	5	-1.59	76063349	122442	75.51	631	631	618	817	441	629	621.22	0.25	0	-2682	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1954	2.95	0.32	12	0.04	210.00	1944.00	730	20230619	-15.21	517	20231024	19.73	712	-13.06	20240226	550	12.55	20240123	730	-15.21	20230619	517	19.73	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
160	20240402	100307	57	100.00	KOSDAQ		금융	N	N	N	N		N	623	-6	5	-0.95	16222880	25927	15.99	631	631	622	817	441	629	625.71	0.25	0	-9584	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1966	2.97	0.32	12	0.01	210.00	1944.00	730	20230619	-14.66	517	20231024	20.50	712	-12.50	20240226	550	13.27	20240123	730	-14.66	20230619	517	20.50	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
161	20240402	090306	57	100.00	KOSDAQ		금융	N	N	N	N		N	628	-1	5	-0.16	3555857	5654	3.49	631	631	628	817	441	629	628.91	0.25	0	-5570	636	632	626	622	616	629	619	1578	188	500	440	1	1	315609576	1982	2.99	0.32	12	0.00	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.35	N	023760	500	1578 억		800570	N	N	0	N	00	N
162	20240401	160305	57	100.00	KOSDAQ		금융	N	N	N	N		N	629	3	2	0.48	101100157	162013	88.12	630	630	620	813	439	626	623.93	0.26	0	-9871	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1985	3.00	0.32	12	0.05	210.00	1944.00	730	20230619	-13.84	517	20231024	21.66	712	-11.66	20240226	550	14.36	20240123	730	-13.84	20230619	517	21.66	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
163	20240401	150306	57	100.00	KOSDAQ		금융	N	N	N	N		N	629	3	2	0.48	94418292	151390	82.35	630	630	620	813	439	626	623.68	0.26	0	-9967	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1985	3.00	0.32	12	0.05	210.00	1944.00	730	20230619	-13.84	517	20231024	21.66	712	-11.66	20240226	550	14.36	20240123	730	-13.84	20230619	517	21.66	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
164	20240401	140305	57	100.00	KOSDAQ		금융	N	N	N	N		N	628	2	2	0.32	82394422	132258	71.94	630	630	620	813	439	626	622.98	0.26	0	-8299	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1982	2.99	0.32	12	0.04	210.00	1944.00	730	20230619	-13.97	517	20231024	21.47	712	-11.80	20240226	550	14.18	20240123	730	-13.97	20230619	517	21.47	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
165	20240401	130306	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	1	2	0.16	81703714	131157	71.34	630	630	620	813	439	626	622.95	0.26	0	-7669	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1979	2.99	0.32	12	0.04	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
166	20240401	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	629	3	2	0.48	78023527	125290	68.15	630	630	620	813	439	626	622.74	0.26	0	-4908	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1985	3.00	0.32	12	0.04	210.00	1944.00	730	20230619	-13.84	517	20231024	21.66	712	-11.66	20240226	550	14.36	20240123	730	-13.84	20230619	517	21.66	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
167	20240401	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	627	1	2	0.16	75486303	121244	65.95	630	630	620	813	439	626	622.60	0.26	0	-4907	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1979	2.99	0.32	12	0.04	210.00	1944.00	730	20230619	-14.11	517	20231024	21.28	712	-11.94	20240226	550	14.00	20240123	730	-14.11	20230619	517	21.28	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
168	20240401	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	624	-2	5	-0.32	60133788	96675	52.58	630	630	620	813	439	626	622.02	0.26	0	9846	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1969	2.97	0.32	12	0.03	210.00	1944.00	730	20230619	-14.52	517	20231024	20.70	712	-12.36	20240226	550	13.45	20240123	730	-14.52	20230619	517	20.70	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N
169	20240401	090304	57	100.00	KOSDAQ		금융	N	N	N	N		N	621	-5	5	-0.80	14133031	22660	12.33	630	630	621	813	439	626	623.70	0.26	0	2893	637	631	624	618	611	634	621	1578	187	500	430	1	1	315609576	1960	2.96	0.32	12	0.01	210.00	1944.00	730	20230619	-14.93	517	20231024	20.12	712	-12.78	20240226	550	12.91	20240123	730	-14.93	20230619	517	20.12	20231024	0.35	N	023760	500	1578 억		811441	N	N	0	N	00	N