KissMeData/241520/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	161045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3660	40	2	1.10	1517146365	410755	181.58	3645	3885	3575	4705	2535	3620	3693.57	2.23	0	-38354	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1006	6.97	0.94	12	1.49	525.00	3891.00	5140	20240123	-28.79	2620	20231114	39.69	5140	-28.79	20240123	3095	18.26	20240102	5140	-28.79	20240123	2620	39.69	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
3	20240430	151056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3660	40	2	1.10	1500346225	406179	179.56	3645	3885	3575	4705	2535	3620	3693.81	2.23	0	-39314	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1006	6.97	0.94	12	1.48	525.00	3891.00	5140	20240123	-28.79	2620	20231114	39.69	5140	-28.79	20240123	3095	18.26	20240102	5140	-28.79	20240123	2620	39.69	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
4	20240430	141059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	75	2	2.07	1431765975	387464	171.29	3645	3885	3575	4705	2535	3620	3695.23	2.23	0	-39963	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1016	7.04	0.95	12	1.41	525.00	3891.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
5	20240430	131058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3685	65	2	1.80	1374977760	372185	164.53	3645	3885	3575	4705	2535	3620	3694.34	2.23	0	-36074	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1013	7.02	0.95	12	1.35	525.00	3891.00	5140	20240123	-28.31	2620	20231114	40.65	5140	-28.31	20240123	3095	19.06	20240102	5140	-28.31	20240123	2620	40.65	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
6	20240430	121054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3660	40	2	1.10	1326402760	359023	158.71	3645	3885	3575	4705	2535	3620	3694.48	2.23	0	-35797	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1006	6.97	0.94	12	1.31	525.00	3891.00	5140	20240123	-28.79	2620	20231114	39.69	5140	-28.79	20240123	3095	18.26	20240102	5140	-28.79	20240123	2620	39.69	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
7	20240430	111050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3655	35	2	0.97	1282673090	347056	153.42	3645	3885	3575	4705	2535	3620	3695.87	2.23	0	-36317	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	1005	6.96	0.94	12	1.26	525.00	3891.00	5140	20240123	-28.89	2620	20231114	39.50	5140	-28.89	20240123	3095	18.09	20240102	5140	-28.89	20240123	2620	39.50	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
8	20240430	101052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3605	-15	5	-0.41	640395165	173336	76.63	3645	3885	3575	4705	2535	3620	3694.54	2.23	0	-41930	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	991	6.87	0.93	12	0.63	525.00	3891.00	5140	20240123	-29.86	2620	20231114	37.60	5140	-29.86	20240123	3095	16.48	20240102	5140	-29.86	20240123	2620	37.60	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
9	20240430	091102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3630	10	2	0.28	2988570	827	0.37	3645	3645	3595	4705	2535	3620	3613.62	2.23	0	-99	3813	3716	3543	3446	3273	3765	3495	139	1085	500	2530	5	1	27496125	998	6.91	0.93	12	0.00	525.00	3891.00	5140	20240123	-29.38	2620	20231114	38.55	5140	-29.38	20240123	3095	17.29	20240102	5140	-29.38	20240123	2620	38.55	20231114	4.45	N	241520	500	139 억		613851	N	N	0	N	00	N
10	20240429	161040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3620	-5	5	-0.14	802097025	224540	115.37	3610	3640	3370	4710	2540	3625	3572.12	1.94	0	63868	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	995	6.90	0.93	12	0.82	525.00	3891.00	5140	20240123	-29.57	2620	20231114	38.17	5140	-29.57	20240123	3095	16.96	20240102	5140	-29.57	20240123	2620	38.17	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
11	20240429	151051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3600	-25	5	-0.69	782616555	219148	112.60	3610	3640	3370	4710	2540	3625	3571.18	1.94	0	62380	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	990	6.86	0.93	12	0.80	525.00	3891.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
12	20240429	141008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3590	-35	5	-0.97	651376150	182386	93.71	3610	3640	3370	4710	2540	3625	3571.42	1.94	0	54530	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	987	6.84	0.92	12	0.66	525.00	3891.00	5140	20240123	-30.16	2620	20231114	37.02	5140	-30.16	20240123	3095	15.99	20240102	5140	-30.16	20240123	2620	37.02	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
13	20240429	131050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3585	-40	5	-1.10	557380775	156083	80.20	3610	3640	3370	4710	2540	3625	3571.05	1.94	0	41114	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	986	6.83	0.92	12	0.57	525.00	3891.00	5140	20240123	-30.25	2620	20231114	36.83	5140	-30.25	20240123	3095	15.83	20240102	5140	-30.25	20240123	2620	36.83	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
14	20240429	121049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3585	-40	5	-1.10	404197880	113092	58.11	3610	3640	3370	4710	2540	3625	3574.06	1.94	0	26942	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	986	6.83	0.92	12	0.41	525.00	3891.00	5140	20240123	-30.25	2620	20231114	36.83	5140	-30.25	20240123	3095	15.83	20240102	5140	-30.25	20240123	2620	36.83	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
15	20240429	111024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3570	-55	5	-1.52	362196400	101388	52.09	3610	3640	3370	4710	2540	3625	3572.38	1.94	0	21864	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	982	6.80	0.92	12	0.37	525.00	3891.00	5140	20240123	-30.54	2620	20231114	36.26	5140	-30.54	20240123	3095	15.35	20240102	5140	-30.54	20240123	2620	36.26	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
16	20240429	101049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3570	-55	5	-1.52	318362025	89151	45.81	3610	3640	3370	4710	2540	3625	3571.04	1.94	0	23987	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	982	6.80	0.92	12	0.32	525.00	3891.00	5140	20240123	-30.54	2620	20231114	36.26	5140	-30.54	20240123	3095	15.35	20240102	5140	-30.54	20240123	2620	36.26	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
17	20240429	091049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3600	-25	5	-0.69	180594215	50901	26.15	3610	3625	3370	4710	2540	3625	3547.95	1.94	0	14723	3788	3706	3653	3571	3518	3680	3545	139	1085	500	2530	5	1	27496125	990	6.86	0.93	12	0.19	525.00	3891.00	5140	20240123	-29.96	2620	20231114	37.40	5140	-29.96	20240123	3095	16.32	20240102	5140	-29.96	20240123	2620	37.40	20231114	4.46	N	241520	500	139 억		532314	N	N	0	N	00	N
18	20240426	161045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3625	-105	5	-2.82	697229755	190788	479.05	3730	3735	3600	4845	2615	3730	3654.60	2.00	0	-22154	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	997	6.90	0.93	12	0.69	525.00	3891.00	5140	20240123	-29.47	2620	20231114	38.36	5140	-29.47	20240123	3095	17.12	20240102	5140	-29.47	20240123	2620	38.36	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
19	20240426	151045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3630	-100	5	-2.68	665748555	182101	457.24	3730	3735	3600	4845	2615	3730	3655.93	2.00	0	-19124	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	998	6.91	0.93	12	0.66	525.00	3891.00	5140	20240123	-29.38	2620	20231114	38.55	5140	-29.38	20240123	3095	17.29	20240102	5140	-29.38	20240123	2620	38.55	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
20	20240426	141044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3645	-85	5	-2.28	471323230	128321	322.20	3730	3735	3630	4845	2615	3730	3673.00	2.00	0	-14005	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1002	6.94	0.94	12	0.47	525.00	3891.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
21	20240426	131045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3645	-85	5	-2.28	379956575	103233	259.21	3730	3735	3645	4845	2615	3730	3680.57	2.00	0	-12745	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1002	6.94	0.94	12	0.38	525.00	3891.00	5140	20240123	-29.09	2620	20231114	39.12	5140	-29.09	20240123	3095	17.77	20240102	5140	-29.09	20240123	2620	39.12	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
22	20240426	121042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3710	-20	5	-0.54	231911445	62797	157.68	3730	3735	3660	4845	2615	3730	3693.03	2.00	0	-7889	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1020	7.07	0.95	12	0.23	525.00	3891.00	5140	20240123	-27.82	2620	20231114	41.60	5140	-27.82	20240123	3095	19.87	20240102	5140	-27.82	20240123	2620	41.60	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
23	20240426	111042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3690	-40	5	-1.07	205552030	55666	139.77	3730	3735	3660	4845	2615	3730	3692.60	2.00	0	-7460	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1015	7.03	0.95	12	0.20	525.00	3891.00	5140	20240123	-28.21	2620	20231114	40.84	5140	-28.21	20240123	3095	19.22	20240102	5140	-28.21	20240123	2620	40.84	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
24	20240426	101042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3675	-55	5	-1.47	141146560	38252	96.05	3730	3735	3660	4845	2615	3730	3689.91	2.00	0	3080	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1010	7.00	0.94	12	0.14	525.00	3891.00	5140	20240123	-28.50	2620	20231114	40.27	5140	-28.50	20240123	3095	18.74	20240102	5140	-28.50	20240123	2620	40.27	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
25	20240426	091047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	-35	5	-0.94	32963940	8868	22.27	3730	3735	3695	4845	2615	3730	3717.18	2.00	0	3559	3823	3776	3738	3691	3653	3757	3672	139	1115	500	2610	5	1	27496125	1016	7.04	0.95	12	0.03	525.00	3891.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.41	N	241520	500	139 억		550808	N	N	0	N	00	N
26	20240425	161037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3730	-15	5	-0.40	148458545	39817	40.77	3745	3785	3700	4865	2625	3745	3728.52	2.02	0	-5474	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1026	7.10	0.96	12	0.14	525.00	3891.00	5140	20240123	-27.43	2620	20231114	42.37	5140	-27.43	20240123	3095	20.52	20240102	5140	-27.43	20240123	2620	42.37	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
27	20240425	151043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-40	5	-1.07	137696170	36926	37.81	3745	3785	3700	4865	2625	3745	3728.97	2.02	0	-6129	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1019	7.06	0.95	12	0.13	525.00	3891.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
28	20240425	141039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-25	5	-0.67	91807640	24551	25.14	3745	3785	3700	4865	2625	3745	3739.46	2.02	0	-8382	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1023	7.09	0.96	12	0.09	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
29	20240425	131039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	-5	5	-0.13	66248890	17675	18.10	3745	3785	3715	4865	2625	3745	3748.17	2.02	0	-7111	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1028	7.12	0.96	12	0.06	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
30	20240425	121037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	5	2	0.13	56674845	15110	15.47	3745	3785	3715	4865	2625	3745	3750.82	2.02	0	-5084	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1031	7.14	0.96	12	0.05	525.00	3891.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
31	20240425	111038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	5	2	0.13	48330210	12875	13.18	3745	3785	3725	4865	2625	3745	3753.81	2.02	0	-4472	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1031	7.14	0.96	12	0.05	525.00	3891.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
32	20240425	101038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	25	2	0.67	36275905	9658	9.89	3745	3785	3725	4865	2625	3745	3756.06	2.02	0	-2056	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1037	7.18	0.97	12	0.04	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
33	20240425	091042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	20	2	0.53	15506090	4126	4.22	3745	3780	3740	4865	2625	3745	3758.18	2.02	0	-1780	3825	3785	3755	3715	3685	3770	3700	139	1120	500	2620	5	1	27496125	1035	7.17	0.97	12	0.02	525.00	3891.00	5140	20240123	-26.75	2620	20231114	43.70	5140	-26.75	20240123	3095	21.65	20240102	5140	-26.75	20240123	2620	43.70	20231114	4.47	N	241520	500	139 억		555954	N	N	0	N	00	N
34	20240424	161020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3745	10	2	0.27	362362470	96351	75.07	3760	3795	3725	4855	2615	3735	3760.86	1.96	0	13187	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1030	7.13	0.96	12	0.35	525.00	3891.00	5140	20240123	-27.14	2620	20231114	42.94	5140	-27.14	20240123	3095	21.00	20240102	5140	-27.14	20240123	2620	42.94	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
35	20240424	151036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	15	2	0.40	333991040	88782	69.18	3760	3795	3725	4855	2615	3735	3761.92	1.96	0	12636	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1031	7.14	0.96	12	0.32	525.00	3891.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
36	20240424	141036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3775	40	2	1.07	292805610	77859	60.66	3760	3795	3725	4855	2615	3735	3760.72	1.96	0	14913	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1038	7.19	0.97	12	0.28	525.00	3891.00	5140	20240123	-26.56	2620	20231114	44.08	5140	-26.56	20240123	3095	21.97	20240102	5140	-26.56	20240123	2620	44.08	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
37	20240424	131039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3790	55	2	1.47	270078035	71858	55.99	3760	3790	3725	4855	2615	3735	3758.50	1.96	0	11473	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1042	7.22	0.97	12	0.26	525.00	3891.00	5140	20240123	-26.26	2620	20231114	44.66	5140	-26.26	20240123	3095	22.46	20240102	5140	-26.26	20240123	2620	44.66	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
38	20240424	121034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3780	45	2	1.20	216390215	57638	44.91	3760	3780	3725	4855	2615	3735	3754.30	1.96	0	4994	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1039	7.20	0.97	12	0.21	525.00	3891.00	5140	20240123	-26.46	2620	20231114	44.27	5140	-26.46	20240123	3095	22.13	20240102	5140	-26.46	20240123	2620	44.27	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
39	20240424	111033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	35	2	0.94	206039390	54897	42.77	3760	3780	3725	4855	2615	3735	3753.20	1.96	0	3562	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1037	7.18	0.97	12	0.20	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
40	20240424	101031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	30	2	0.80	165211750	44057	34.33	3760	3780	3725	4855	2615	3735	3749.95	1.96	0	4261	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1035	7.17	0.97	12	0.16	525.00	3891.00	5140	20240123	-26.75	2620	20231114	43.70	5140	-26.75	20240123	3095	21.65	20240102	5140	-26.75	20240123	2620	43.70	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
41	20240424	091035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3775	40	2	1.07	74041515	19725	15.37	3760	3780	3730	4855	2615	3735	3753.69	1.96	0	1001	3791	3762	3721	3692	3651	3777	3707	139	1120	500	2610	5	1	27496125	1038	7.19	0.97	12	0.07	525.00	3891.00	5140	20240123	-26.56	2620	20231114	44.08	5140	-26.56	20240123	3095	21.97	20240102	5140	-26.56	20240123	2620	44.08	20231114	4.53	N	241520	500	139 억		539320	N	N	0	N	00	N
42	20240423	161010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3735	45	2	1.22	475875370	128166	113.46	3680	3750	3680	4795	2585	3690	3712.96	2.04	0	-21177	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1027	7.11	0.96	12	0.47	525.00	3891.00	5140	20240123	-27.33	2620	20231114	42.56	5140	-27.33	20240123	3095	20.68	20240102	5140	-27.33	20240123	2620	42.56	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
43	20240423	151030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	35	2	0.95	463093650	124742	110.43	3680	3750	3680	4795	2585	3690	3712.41	2.04	0	-21647	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1024	7.10	0.96	12	0.45	525.00	3891.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
44	20240423	141029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3710	20	2	0.54	432591895	116527	103.16	3680	3750	3680	4795	2585	3690	3712.37	2.04	0	-21653	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1020	7.07	0.95	12	0.42	525.00	3891.00	5140	20240123	-27.82	2620	20231114	41.60	5140	-27.82	20240123	3095	19.87	20240102	5140	-27.82	20240123	2620	41.60	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
45	20240423	131028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	35	2	0.95	404771285	109039	96.53	3680	3750	3680	4795	2585	3690	3712.17	2.04	0	-21604	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1024	7.10	0.96	12	0.40	525.00	3891.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
46	20240423	121027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	5	2	0.14	225274695	60837	53.86	3680	3750	3680	4795	2585	3690	3702.92	2.04	0	-6905	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1016	7.04	0.95	12	0.22	525.00	3891.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
47	20240423	111029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3695	5	2	0.14	219585705	59298	52.49	3680	3750	3680	4795	2585	3690	3703.09	2.04	0	-6593	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1016	7.04	0.95	12	0.22	525.00	3891.00	5140	20240123	-28.11	2620	20231114	41.03	5140	-28.11	20240123	3095	19.39	20240102	5140	-28.11	20240123	2620	41.03	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
48	20240423	101026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	50	2	1.36	158658845	42837	37.92	3680	3750	3680	4795	2585	3690	3703.78	2.04	0	6147	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1028	7.12	0.96	12	0.16	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
49	20240423	091028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	50	2	1.36	87327755	23629	20.92	3680	3750	3680	4795	2585	3690	3695.79	2.04	0	3305	3806	3747	3706	3647	3606	3777	3677	139	1105	500	2580	5	1	27496125	1028	7.12	0.96	12	0.09	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.57	N	241520	500	139 억		560497	N	N	0	N	00	N
50	20240422	161024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3690	15	2	0.41	414257275	111734	54.48	3675	3765	3665	4775	2575	3675	3707.73	2.00	0	9346	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1015	7.03	0.95	12	0.41	525.00	3891.00	5140	20240123	-28.21	2620	20231114	40.84	5140	-28.21	20240123	3095	19.22	20240102	5140	-28.21	20240123	2620	40.84	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
51	20240422	151022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3700	25	2	0.68	301846380	81367	39.67	3675	3765	3665	4775	2575	3675	3709.69	2.00	0	5385	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1017	7.05	0.95	12	0.30	525.00	3891.00	5140	20240123	-28.02	2620	20231114	41.22	5140	-28.02	20240123	3095	19.55	20240102	5140	-28.02	20240123	2620	41.22	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
52	20240422	141023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	45	2	1.22	263505870	70960	34.60	3675	3765	3665	4775	2575	3675	3713.44	2.00	0	3047	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1023	7.09	0.96	12	0.26	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
53	20240422	131021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	50	2	1.36	237357500	63898	31.16	3675	3765	3665	4775	2575	3675	3714.63	2.00	0	2874	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1024	7.10	0.96	12	0.23	525.00	3891.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
54	20240422	121020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	45	2	1.22	210655035	56710	27.65	3675	3765	3665	4775	2575	3675	3714.60	2.00	0	5493	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1023	7.09	0.96	12	0.21	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
55	20240422	111021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3680	5	2	0.14	192356920	51753	25.23	3675	3765	3665	4775	2575	3675	3716.83	2.00	0	8368	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1012	7.01	0.95	12	0.19	525.00	3891.00	5140	20240123	-28.40	2620	20231114	40.46	5140	-28.40	20240123	3095	18.90	20240102	5140	-28.40	20240123	2620	40.46	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
56	20240422	101022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	30	2	0.82	175267220	47119	22.97	3675	3765	3665	4775	2575	3675	3719.67	2.00	0	9162	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1019	7.06	0.95	12	0.17	525.00	3891.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
57	20240422	091023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	65	2	1.77	56995715	15319	7.47	3675	3750	3675	4775	2575	3675	3720.59	2.00	0	345	3898	3786	3718	3606	3538	3752	3572	139	1100	500	2570	5	1	27496125	1028	7.12	0.96	12	0.06	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.64	N	241520	500	139 억		551151	N	N	0	N	00	N
58	20240419	160934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3675	-160	5	-4.17	760722280	205083	182.21	3795	3830	3650	4985	2685	3835	3709.43	1.94	0	17925	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1010	7.00	0.94	12	0.75	525.00	3891.00	5140	20240123	-28.50	2620	20231114	40.27	5140	-28.50	20240123	3095	18.74	20240102	5140	-28.50	20240123	2620	40.27	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
59	20240419	150941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-115	5	-3.00	709278265	191099	169.79	3795	3830	3650	4985	2685	3835	3711.57	1.94	0	14246	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1023	7.09	0.96	12	0.70	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
60	20240419	140934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	-95	5	-2.48	683758950	184221	163.68	3795	3830	3650	4985	2685	3835	3711.62	1.94	0	13911	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1028	7.12	0.96	12	0.67	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
61	20240419	130935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-115	5	-3.00	660868590	178070	158.21	3795	3830	3650	4985	2685	3835	3711.29	1.94	0	13484	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1023	7.09	0.96	12	0.65	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
62	20240419	120931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3750	-85	5	-2.22	592115720	159445	141.66	3795	3830	3650	4985	2685	3835	3713.60	1.94	0	15019	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1031	7.14	0.96	12	0.58	525.00	3891.00	5140	20240123	-27.04	2620	20231114	43.13	5140	-27.04	20240123	3095	21.16	20240102	5140	-27.04	20240123	2620	43.13	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
63	20240419	110944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-130	5	-3.39	360491050	96421	85.67	3795	3830	3700	4985	2685	3835	3738.72	1.94	0	-11141	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1019	7.06	0.95	12	0.35	525.00	3891.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
64	20240419	100939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3780	-55	5	-1.43	63551020	16823	14.95	3795	3830	3755	4985	2685	3835	3777.63	1.94	0	-5643	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1039	7.20	0.97	12	0.06	525.00	3891.00	5140	20240123	-26.46	2620	20231114	44.27	5140	-26.46	20240123	3095	22.13	20240102	5140	-26.46	20240123	2620	44.27	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
65	20240419	090930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	-65	5	-1.69	24734555	6547	5.82	3795	3800	3760	4985	2685	3835	3778.00	1.94	0	-24	3925	3880	3795	3750	3665	3902	3772	139	1150	500	2680	5	1	27496125	1037	7.18	0.97	12	0.02	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.76	N	241520	500	139 억		533426	N	N	0	N	00	N
66	20240418	160932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3835	95	2	2.54	425593970	112121	81.79	3710	3840	3710	4860	2620	3740	3795.82	1.86	0	22053	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1054	7.30	0.99	12	0.41	525.00	3891.00	5140	20240123	-25.39	2620	20231114	46.37	5140	-25.39	20240123	3095	23.91	20240102	5140	-25.39	20240123	2620	46.37	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
67	20240418	150931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3815	75	2	2.01	372483590	98247	71.67	3710	3840	3710	4860	2620	3740	3791.30	1.86	0	19520	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1049	7.27	0.98	12	0.36	525.00	3891.00	5140	20240123	-25.78	2620	20231114	45.61	5140	-25.78	20240123	3095	23.26	20240102	5140	-25.78	20240123	2620	45.61	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
68	20240418	140937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	45	2	1.20	309855130	81792	59.66	3710	3840	3710	4860	2620	3740	3788.33	1.86	0	9836	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1041	7.21	0.97	12	0.30	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
69	20240418	130929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3810	70	2	1.87	260845920	68831	50.21	3710	3840	3710	4860	2620	3740	3789.66	1.86	0	6628	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1048	7.26	0.98	12	0.25	525.00	3891.00	5140	20240123	-25.88	2620	20231114	45.42	5140	-25.88	20240123	3095	23.10	20240102	5140	-25.88	20240123	2620	45.42	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
70	20240418	120929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	30	2	0.80	222752230	58764	42.86	3710	3840	3710	4860	2620	3740	3790.62	1.86	0	3412	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1037	7.18	0.97	12	0.21	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
71	20240418	110933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3800	60	2	1.60	188025905	49592	36.17	3710	3840	3710	4860	2620	3740	3791.46	1.86	0	1224	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1045	7.24	0.98	12	0.18	525.00	3891.00	5140	20240123	-26.07	2620	20231114	45.04	5140	-26.07	20240123	3095	22.78	20240102	5140	-26.07	20240123	2620	45.04	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
72	20240418	100932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3820	80	2	2.14	118223010	31237	22.79	3710	3825	3710	4860	2620	3740	3784.71	1.86	0	416	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1050	7.28	0.98	12	0.11	525.00	3891.00	5140	20240123	-25.68	2620	20231114	45.80	5140	-25.68	20240123	3095	23.42	20240102	5140	-25.68	20240123	2620	45.80	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
73	20240418	090928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	30	2	0.80	14483955	3878	2.83	3710	3795	3710	4860	2620	3740	3734.90	1.86	0	-873	3886	3812	3771	3697	3656	3792	3677	139	1120	500	2610	5	1	27496125	1037	7.18	0.97	12	0.01	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.76	N	241520	500	139 억		510459	N	N	0	N	00	N
74	20240417	160922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3740	-30	5	-0.80	508395330	134606	28.56	3755	3845	3730	4900	2640	3770	3777.20	1.82	0	9801	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1028	7.12	0.96	12	0.49	525.00	3891.00	5140	20240123	-27.24	2620	20231114	42.75	5140	-27.24	20240123	3095	20.84	20240102	5140	-27.24	20240123	2620	42.75	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
75	20240417	150937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3765	-5	5	-0.13	436168780	115343	24.48	3755	3845	3730	4900	2640	3770	3781.49	1.82	0	6510	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1035	7.17	0.97	12	0.42	525.00	3891.00	5140	20240123	-26.75	2620	20231114	43.70	5140	-26.75	20240123	3095	21.65	20240102	5140	-26.75	20240123	2620	43.70	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
76	20240417	140932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	15	2	0.40	305378530	80656	17.12	3755	3845	3755	4900	2640	3770	3786.18	1.82	0	9295	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1041	7.21	0.97	12	0.29	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
77	20240417	130933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	15	2	0.40	281463300	74334	15.77	3755	3845	3755	4900	2640	3770	3786.47	1.82	0	6873	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1041	7.21	0.97	12	0.27	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
78	20240417	120935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	15	2	0.40	257526525	68014	14.43	3755	3845	3755	4900	2640	3770	3786.38	1.82	0	8374	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1041	7.21	0.97	12	0.25	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
79	20240417	110937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	15	2	0.40	216923500	57252	12.15	3755	3845	3755	4900	2640	3770	3788.92	1.82	0	15924	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1041	7.21	0.97	12	0.21	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
80	20240417	100928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3785	15	2	0.40	176631790	46579	9.88	3755	3845	3755	4900	2640	3770	3792.09	1.82	0	16699	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1041	7.21	0.97	12	0.17	525.00	3891.00	5140	20240123	-26.36	2620	20231114	44.47	5140	-26.36	20240123	3095	22.29	20240102	5140	-26.36	20240123	2620	44.47	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
81	20240417	090925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3835	65	2	1.72	52010865	13669	2.90	3755	3845	3755	4900	2640	3770	3805.02	1.82	0	4119	3973	3871	3773	3671	3573	3822	3622	139	1130	500	2630	5	1	27496125	1054	7.30	0.99	12	0.05	525.00	3891.00	5140	20240123	-25.39	2620	20231114	46.37	5140	-25.39	20240123	3095	23.91	20240102	5140	-25.39	20240123	2620	46.37	20231114	4.69	N	241520	500	139 억		500658	N	N	393	N	00	N
82	20240416	160930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3770	-110	5	-2.84	1737947255	466541	163.19	3875	3875	3675	5040	2720	3880	3725.18	1.50	0	77657	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1037	7.18	0.97	12	1.70	525.00	3891.00	5140	20240123	-26.65	2620	20231114	43.89	5140	-26.65	20240123	3095	21.81	20240102	5140	-26.65	20240123	2620	43.89	20231114	4.59	N	241520	500	139 억		413501	N	N	393	N	00	N
83	20240416	150930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3780	-100	5	-2.58	1707972740	458580	160.41	3875	3875	3675	5040	2720	3880	3724.48	1.50	0	75885	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1039	7.20	0.97	12	1.67	525.00	3891.00	5140	20240123	-26.46	2620	20231114	44.27	5140	-26.46	20240123	3095	22.13	20240102	5140	-26.46	20240123	2620	44.27	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
84	20240416	140930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3715	-165	5	-4.25	1499266440	402695	140.86	3875	3875	3675	5040	2720	3880	3723.08	1.50	0	67587	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1021	7.08	0.95	12	1.46	525.00	3891.00	5140	20240123	-27.72	2620	20231114	41.79	5140	-27.72	20240123	3095	20.03	20240102	5140	-27.72	20240123	2620	41.79	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
85	20240416	130927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3705	-175	5	-4.51	1369005545	367420	128.52	3875	3875	3675	5040	2720	3880	3726.00	1.50	0	61874	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1019	7.06	0.95	12	1.34	525.00	3891.00	5140	20240123	-27.92	2620	20231114	41.41	5140	-27.92	20240123	3095	19.71	20240102	5140	-27.92	20240123	2620	41.41	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
86	20240416	120930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3720	-160	5	-4.12	1173053160	314386	109.97	3875	3875	3680	5040	2720	3880	3731.25	1.50	0	52262	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1023	7.09	0.96	12	1.14	525.00	3891.00	5140	20240123	-27.63	2620	20231114	41.98	5140	-27.63	20240123	3095	20.19	20240102	5140	-27.63	20240123	2620	41.98	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
87	20240416	110925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3725	-155	5	-3.99	757495555	202025	70.67	3875	3875	3695	5040	2720	3880	3749.51	1.50	0	-17009	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1024	7.10	0.96	12	0.73	525.00	3891.00	5140	20240123	-27.53	2620	20231114	42.18	5140	-27.53	20240123	3095	20.36	20240102	5140	-27.53	20240123	2620	42.18	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
88	20240416	100918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3760	-120	5	-3.09	523007400	138962	48.61	3875	3875	3725	5040	2720	3880	3763.67	1.50	0	-17058	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1034	7.16	0.97	12	0.51	525.00	3891.00	5140	20240123	-26.85	2620	20231114	43.51	5140	-26.85	20240123	3095	21.49	20240102	5140	-26.85	20240123	2620	43.51	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
89	20240416	090918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3825	-55	5	-1.42	39812175	10416	3.64	3875	3875	3805	5040	2720	3880	3822.21	1.50	0	1026	3990	3935	3870	3815	3750	3962	3842	139	1160	500	2710	5	1	27496125	1052	7.29	0.98	12	0.04	525.00	3891.00	5140	20240123	-25.58	2620	20231114	45.99	5140	-25.58	20240123	3095	23.59	20240102	5140	-25.58	20240123	2620	45.99	20231114	4.59	N	241520	500	139 억		413501	N	N	275	N	00	N
90	20240415	160916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3880	-35	5	-0.89	1090076430	283271	41.91	3875	3925	3805	5080	2745	3915	3848.11	1.22	0	78283	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1067	7.39	1.00	12	1.03	525.00	3891.00	5140	20240123	-24.51	2620	20231114	48.09	5140	-24.51	20240123	3095	25.36	20240102	5140	-24.51	20240123	2620	48.09	20231114	4.65	N	241520	500	139 억		335527	N	N	275	N	00	N
91	20240415	150921	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3845	-70	5	-1.79	1015794530	264066	39.07	3875	3925	3805	5080	2745	3915	3846.74	1.22	0	72424	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1057	7.32	0.99	12	0.96	525.00	3891.00	5140	20240123	-25.19	2620	20231114	46.76	5140	-25.19	20240123	3095	24.23	20240102	5140	-25.19	20240123	2620	46.76	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
92	20240415	140914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3845	-70	5	-1.79	912383405	237056	35.07	3875	3925	3805	5080	2745	3915	3848.81	1.22	0	65611	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1057	7.32	0.99	12	0.86	525.00	3891.00	5140	20240123	-25.19	2620	20231114	46.76	5140	-25.19	20240123	3095	24.23	20240102	5140	-25.19	20240123	2620	46.76	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
93	20240415	130905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3865	-50	5	-1.28	724439875	188138	27.83	3875	3925	3805	5080	2745	3915	3850.58	1.22	0	52717	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1063	7.36	0.99	12	0.68	525.00	3891.00	5140	20240123	-24.81	2620	20231114	47.52	5140	-24.81	20240123	3095	24.88	20240102	5140	-24.81	20240123	2620	47.52	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
94	20240415	120920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3860	-55	5	-1.40	647435725	168134	24.87	3875	3925	3805	5080	2745	3915	3850.71	1.22	0	44678	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1061	7.35	0.99	12	0.61	525.00	3891.00	5140	20240123	-24.90	2620	20231114	47.33	5140	-24.90	20240123	3095	24.72	20240102	5140	-24.90	20240123	2620	47.33	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
95	20240415	110919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3895	-20	5	-0.51	581306690	150939	22.33	3875	3925	3805	5080	2745	3915	3851.27	1.22	0	43325	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1071	7.42	1.00	12	0.55	525.00	3891.00	5140	20240123	-24.22	2620	20231114	48.66	5140	-24.22	20240123	3095	25.85	20240102	5140	-24.22	20240123	2620	48.66	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
96	20240415	100913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3850	-65	5	-1.66	346265185	90032	13.32	3875	3925	3805	5080	2745	3915	3846.02	1.22	0	-792	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1059	7.33	0.99	12	0.33	525.00	3891.00	5140	20240123	-25.10	2620	20231114	46.95	5140	-25.10	20240123	3095	24.39	20240102	5140	-25.10	20240123	2620	46.95	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
97	20240415	090921	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3880	-35	5	-0.89	95141850	24554	3.63	3875	3925	3855	5080	2745	3915	3874.80	1.22	0	5159	4321	4117	3991	3787	3661	4055	3725	139	1165	500	2740	5	1	27496125	1067	7.39	1.00	12	0.09	525.00	3891.00	5140	20240123	-24.51	2620	20231114	48.09	5140	-24.51	20240123	3095	25.36	20240102	5140	-24.51	20240123	2620	48.09	20231114	4.65	N	241520	500	139 억		335527	N	N	0	N	00	N
98	20240412	160912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3915	-225	5	-5.43	2701556665	674219	410.14	4160	4195	3865	5380	2900	4140	4006.95	1.70	0	-132514	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1076	7.46	1.01	12	2.45	525.00	3891.00	5140	20240123	-23.83	2620	20231114	49.43	5140	-23.83	20240123	3095	26.49	20240102	5140	-23.83	20240123	2620	49.43	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
99	20240412	150916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3935	-205	5	-4.95	2652905190	661787	402.58	4160	4195	3865	5380	2900	4140	4008.69	1.70	0	-129027	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1082	7.50	1.01	12	2.41	525.00	3891.00	5140	20240123	-23.44	2620	20231114	50.19	5140	-23.44	20240123	3095	27.14	20240102	5140	-23.44	20240123	2620	50.19	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
100	20240412	140911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3945	-195	5	-4.71	2203345860	546545	332.47	4160	4195	3890	5380	2900	4140	4031.40	1.70	0	-96648	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1085	7.51	1.01	12	1.99	525.00	3891.00	5140	20240123	-23.25	2620	20231114	50.57	5140	-23.25	20240123	3095	27.46	20240102	5140	-23.25	20240123	2620	50.57	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
101	20240412	130902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3975	-165	5	-3.99	1768465980	435941	265.19	4160	4195	3890	5380	2900	4140	4056.66	1.70	0	-77194	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1093	7.57	1.02	12	1.59	525.00	3891.00	5140	20240123	-22.67	2620	20231114	51.72	5140	-22.67	20240123	3095	28.43	20240102	5140	-22.67	20240123	2620	51.72	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
102	20240412	120909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3970	-170	5	-4.11	1577165030	387659	235.82	4160	4195	3890	5380	2900	4140	4068.43	1.70	0	-52109	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1092	7.56	1.02	12	1.41	525.00	3891.00	5140	20240123	-22.76	2620	20231114	51.53	5140	-22.76	20240123	3095	28.27	20240102	5140	-22.76	20240123	2620	51.53	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
103	20240412	110907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4090	-50	5	-1.21	1092754350	267198	162.54	4160	4195	4000	5380	2900	4140	4089.68	1.70	0	-14960	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1125	7.79	1.05	12	0.97	525.00	3891.00	5140	20240123	-20.43	2620	20231114	56.11	5140	-20.43	20240123	3095	32.15	20240102	5140	-20.43	20240123	2620	56.11	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
104	20240412	100908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4040	-100	5	-2.42	693928930	169057	102.84	4160	4195	4030	5380	2900	4140	4104.70	1.70	0	4714	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1111	7.70	1.04	12	0.61	525.00	3891.00	5140	20240123	-21.40	2620	20231114	54.20	5140	-21.40	20240123	3095	30.53	20240102	5140	-21.40	20240123	2620	54.20	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
105	20240412	090908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4120	-20	5	-0.48	42991265	10365	6.31	4160	4160	4120	5380	2900	4140	4147.75	1.70	0	-5740	4246	4192	4096	4042	3946	4220	4070	139	1240	500	2890	5	1	27496125	1133	7.85	1.06	12	0.04	525.00	3891.00	5140	20240123	-19.84	2620	20231114	57.25	5140	-19.84	20240123	3095	33.12	20240102	5140	-19.84	20240123	2620	57.25	20231114	4.68	N	241520	500	139 억		467605	N	N	0	N	00	N
106	20240411	160904	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4140	65	2	1.60	668767945	163637	172.97	4015	4150	4000	5290	2855	4075	4086.82	1.54	0	47435	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1138	7.89	1.06	12	0.60	525.00	3891.00	5140	20240123	-19.46	2620	20231114	58.02	5140	-19.46	20240123	3095	33.76	20240102	5140	-19.46	20240123	2620	58.02	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
107	20240411	150910	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4135	60	2	1.47	645862330	158100	167.12	4015	4150	4000	5290	2855	4075	4085.15	1.54	0	47316	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1137	7.88	1.06	12	0.57	525.00	3891.00	5140	20240123	-19.55	2620	20231114	57.82	5140	-19.55	20240123	3095	33.60	20240102	5140	-19.55	20240123	2620	57.82	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
108	20240411	140906	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4150	75	2	1.84	516262485	126678	133.90	4015	4150	4000	5290	2855	4075	4075.39	1.54	0	38130	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1141	7.90	1.07	12	0.46	525.00	3891.00	5140	20240123	-19.26	2620	20231114	58.40	5140	-19.26	20240123	3095	34.09	20240102	5140	-19.26	20240123	2620	58.40	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
109	20240411	130855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	0	3	0.00	319854415	79084	83.60	4015	4110	4000	5290	2855	4075	4044.49	1.54	0	22131	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1120	7.76	1.05	12	0.29	525.00	3891.00	5140	20240123	-20.72	2620	20231114	55.53	5140	-20.72	20240123	3095	31.66	20240102	5140	-20.72	20240123	2620	55.53	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
110	20240411	120907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4095	20	2	0.49	310523845	76795	81.18	4015	4110	4000	5290	2855	4075	4043.54	1.54	0	21866	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1126	7.80	1.05	12	0.28	525.00	3891.00	5140	20240123	-20.33	2620	20231114	56.30	5140	-20.33	20240123	3095	32.31	20240102	5140	-20.33	20240123	2620	56.30	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
111	20240411	110900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	-5	5	-0.12	281894250	69766	73.75	4015	4110	4000	5290	2855	4075	4040.57	1.54	0	21807	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1119	7.75	1.05	12	0.25	525.00	3891.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
112	20240411	100907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4080	5	2	0.12	228301215	56647	59.88	4015	4080	4000	5290	2855	4075	4030.24	1.54	0	19337	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1122	7.77	1.05	12	0.21	525.00	3891.00	5140	20240123	-20.62	2620	20231114	55.73	5140	-20.62	20240123	3095	31.83	20240102	5140	-20.62	20240123	2620	55.73	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
113	20240411	090905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	-20	5	-0.49	66465485	16552	17.50	4015	4070	4000	5290	2855	4075	4015.55	1.54	0	2592	4181	4127	4076	4022	3971	4127	4022	139	1215	500	2850	5	1	27496125	1115	7.72	1.04	12	0.06	525.00	3891.00	5140	20240123	-21.11	2620	20231114	54.77	5140	-21.11	20240123	3095	31.02	20240102	5140	-21.11	20240123	2620	54.77	20231114	4.70	N	241520	500	139 억		422849	N	N	0	N	00	N
114	20240409	160850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	20	2	0.49	382935490	94172	65.05	4075	4130	4025	5270	2840	4055	4066.34	1.53	0	1450	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1120	7.76	1.05	12	0.34	525.00	3891.00	5140	20240123	-20.72	2620	20231114	55.53	5140	-20.72	20240123	3095	31.66	20240102	5140	-20.72	20240123	2620	55.53	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
115	20240409	150855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4060	5	2	0.12	309288525	76081	52.55	4075	4130	4025	5270	2840	4055	4065.25	1.53	0	-6235	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1116	7.73	1.04	12	0.28	525.00	3891.00	5140	20240123	-21.01	2620	20231114	54.96	5140	-21.01	20240123	3095	31.18	20240102	5140	-21.01	20240123	2620	54.96	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
116	20240409	140900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4065	10	2	0.25	245769620	60389	41.71	4075	4130	4025	5270	2840	4055	4069.77	1.53	0	-6183	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1118	7.74	1.04	12	0.22	525.00	3891.00	5140	20240123	-20.91	2620	20231114	55.15	5140	-20.91	20240123	3095	31.34	20240102	5140	-20.91	20240123	2620	55.15	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
117	20240409	130853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4065	10	2	0.25	216307655	53135	36.70	4075	4130	4025	5270	2840	4055	4070.91	1.53	0	-4318	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1118	7.74	1.04	12	0.19	525.00	3891.00	5140	20240123	-20.91	2620	20231114	55.15	5140	-20.91	20240123	3095	31.34	20240102	5140	-20.91	20240123	2620	55.15	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
118	20240409	120857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	-25	5	-0.62	192899595	47337	32.70	4075	4130	4025	5270	2840	4055	4075.03	1.53	0	-2249	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1108	7.68	1.04	12	0.17	525.00	3891.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
119	20240409	110854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4060	5	2	0.12	161173025	39478	27.27	4075	4130	4045	5270	2840	4055	4082.60	1.53	0	1583	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1116	7.73	1.04	12	0.14	525.00	3891.00	5140	20240123	-21.01	2620	20231114	54.96	5140	-21.01	20240123	3095	31.18	20240102	5140	-21.01	20240123	2620	54.96	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
120	20240409	100848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4095	40	2	0.99	80850220	19721	13.62	4075	4130	4070	5270	2840	4055	4099.70	1.53	0	5949	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1126	7.80	1.05	12	0.07	525.00	3891.00	5140	20240123	-20.33	2620	20231114	56.30	5140	-20.33	20240123	3095	32.31	20240102	5140	-20.33	20240123	2620	56.30	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
121	20240409	090905	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	30	2	0.74	10109060	2478	1.71	4075	4105	4070	5270	2840	4055	4079.52	1.53	0	-293	4201	4127	4086	4012	3971	4107	3992	139	1215	500	2830	5	1	27496125	1123	7.78	1.05	12	0.01	525.00	3891.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.74	N	241520	500	139 억		421519	N	N	0	N	00	N
122	20240408	160847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	-50	5	-1.22	587480750	143425	36.37	4105	4160	4045	5330	2875	4105	4096.08	1.64	0	-30200	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1115	7.72	1.04	12	0.52	525.00	3891.00	5140	20240123	-21.11	2620	20231114	54.77	5140	-21.11	20240123	3095	31.02	20240102	5140	-21.11	20240123	2620	54.77	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
123	20240408	150855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4050	-55	5	-1.34	546941425	133428	33.83	4105	4160	4050	5330	2875	4105	4099.14	1.64	0	-26230	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1114	7.71	1.04	12	0.49	525.00	3891.00	5140	20240123	-21.21	2620	20231114	54.58	5140	-21.21	20240123	3095	30.86	20240102	5140	-21.21	20240123	2620	54.58	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
124	20240408	140853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	-20	5	-0.49	411080905	100101	25.38	4105	4160	4060	5330	2875	4105	4106.66	1.64	0	-12690	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1123	7.78	1.05	12	0.36	525.00	3891.00	5140	20240123	-20.53	2620	20231114	55.92	5140	-20.53	20240123	3095	31.99	20240102	5140	-20.53	20240123	2620	55.92	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
125	20240408	130849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	5	2	0.12	361020395	87874	22.28	4105	4160	4060	5330	2875	4105	4108.39	1.64	0	-9619	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1130	7.83	1.06	12	0.32	525.00	3891.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
126	20240408	120854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	10	2	0.24	325661225	79277	20.10	4105	4160	4060	5330	2875	4105	4107.89	1.64	0	-10572	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1131	7.84	1.06	12	0.29	525.00	3891.00	5140	20240123	-19.94	2620	20231114	57.06	5140	-19.94	20240123	3095	32.96	20240102	5140	-19.94	20240123	2620	57.06	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
127	20240408	110856	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	5	2	0.12	277489795	67536	17.12	4105	4160	4060	5330	2875	4105	4108.78	1.64	0	-8944	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1130	7.83	1.06	12	0.25	525.00	3891.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
128	20240408	100846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	10	2	0.24	257489590	62661	15.89	4105	4160	4060	5330	2875	4105	4109.26	1.64	0	-6705	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1131	7.84	1.06	12	0.23	525.00	3891.00	5140	20240123	-19.94	2620	20231114	57.06	5140	-19.94	20240123	3095	32.96	20240102	5140	-19.94	20240123	2620	57.06	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
129	20240408	090855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	-35	5	-0.85	66106495	16131	4.09	4105	4125	4070	5330	2875	4105	4098.05	1.64	0	-4760	4245	4175	4075	4005	3905	4210	4040	139	1225	500	2870	5	1	27496125	1119	7.75	1.05	12	0.06	525.00	3891.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.72	N	241520	500	139 억		451719	N	N	0	N	00	N
130	20240405	160853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4105	120	2	3.01	1595225230	390990	230.84	3985	4145	3975	5180	2790	3985	4080.25	1.42	0	61568	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1129	7.82	1.05	12	1.42	525.00	3891.00	5140	20240123	-20.14	2620	20231114	56.68	5140	-20.14	20240123	3095	32.63	20240102	5140	-20.14	20240123	2620	56.68	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
131	20240405	150847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	70	2	1.76	1517014565	371778	219.50	3985	4145	3975	5180	2790	3985	4080.83	1.42	0	62195	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1115	7.72	1.04	12	1.35	525.00	3891.00	5140	20240123	-21.11	2620	20231114	54.77	5140	-21.11	20240123	3095	31.02	20240102	5140	-21.11	20240123	2620	54.77	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
132	20240405	140847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4090	105	2	2.63	1397737155	342379	202.14	3985	4145	3975	5180	2790	3985	4082.87	1.42	0	60875	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1125	7.79	1.05	12	1.25	525.00	3891.00	5140	20240123	-20.43	2620	20231114	56.11	5140	-20.43	20240123	3095	32.15	20240102	5140	-20.43	20240123	2620	56.11	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
133	20240405	130845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	125	2	3.14	1275465660	312499	184.50	3985	4145	3975	5180	2790	3985	4081.99	1.42	0	57884	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1130	7.83	1.06	12	1.14	525.00	3891.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
134	20240405	120846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	125	2	3.14	966200620	237511	140.23	3985	4130	3975	5180	2790	3985	4068.58	1.42	0	39367	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1130	7.83	1.06	12	0.86	525.00	3891.00	5140	20240123	-20.04	2620	20231114	56.87	5140	-20.04	20240123	3095	32.79	20240102	5140	-20.04	20240123	2620	56.87	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
135	20240405	110852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4090	105	2	2.63	846023780	208228	122.94	3985	4130	3975	5180	2790	3985	4063.56	1.42	0	28405	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1125	7.79	1.05	12	0.76	525.00	3891.00	5140	20240123	-20.43	2620	20231114	56.11	5140	-20.43	20240123	3095	32.15	20240102	5140	-20.43	20240123	2620	56.11	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
136	20240405	100737	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	45	2	1.13	297025115	74000	43.69	3985	4045	3975	5180	2790	3985	4014.48	1.42	0	30531	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1108	7.68	1.04	12	0.27	525.00	3891.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
137	20240405	090835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4010	25	2	0.63	112681620	28123	16.60	3985	4045	3975	5180	2790	3985	4008.02	1.42	0	14230	4118	4051	4013	3946	3908	4032	3927	139	1195	500	2780	5	1	27496125	1103	7.64	1.03	12	0.10	525.00	3891.00	5140	20240123	-21.98	2620	20231114	53.05	5140	-21.98	20240123	3095	29.56	20240102	5140	-21.98	20240123	2620	53.05	20231114	4.74	N	241520	500	139 억		390151	N	N	0	N	00	N
138	20240404	160834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3985	-5	5	-0.13	681313675	169110	118.35	3995	4080	3975	5180	2795	3990	4028.96	1.46	0	-12946	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1096	7.59	1.02	12	0.62	525.00	3891.00	5140	20240123	-22.47	2620	20231114	52.10	5140	-22.47	20240123	3095	28.76	20240102	5140	-22.47	20240123	2620	52.10	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
139	20240404	150833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3985	-5	5	-0.13	628689695	155951	109.14	3995	4080	3975	5180	2795	3990	4031.33	1.46	0	-3225	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1096	7.59	1.02	12	0.57	525.00	3891.00	5140	20240123	-22.47	2620	20231114	52.10	5140	-22.47	20240123	3095	28.76	20240102	5140	-22.47	20240123	2620	52.10	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
140	20240404	140838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4005	15	2	0.38	566965175	140480	98.32	3995	4080	3975	5180	2795	3990	4035.91	1.46	0	673	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1101	7.63	1.03	12	0.51	525.00	3891.00	5140	20240123	-22.08	2620	20231114	52.86	5140	-22.08	20240123	3095	29.40	20240102	5140	-22.08	20240123	2620	52.86	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
141	20240404	130826	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3995	5	2	0.13	547379920	135564	94.88	3995	4080	3980	5180	2795	3990	4037.80	1.46	0	1949	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1098	7.61	1.03	12	0.49	525.00	3891.00	5140	20240123	-22.28	2620	20231114	52.48	5140	-22.28	20240123	3095	29.08	20240102	5140	-22.28	20240123	2620	52.48	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
142	20240404	120833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3990	0	3	0.00	497471195	123057	86.12	3995	4080	3990	5180	2795	3990	4042.61	1.46	0	8242	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1097	7.60	1.03	12	0.45	525.00	3891.00	5140	20240123	-22.37	2620	20231114	52.29	5140	-22.37	20240123	3095	28.92	20240102	5140	-22.37	20240123	2620	52.29	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
143	20240404	110834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4015	25	2	0.63	408887375	100984	70.68	3995	4080	3995	5180	2795	3990	4049.03	1.46	0	10635	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1104	7.65	1.03	12	0.37	525.00	3891.00	5140	20240123	-21.89	2620	20231114	53.24	5140	-21.89	20240123	3095	29.73	20240102	5140	-21.89	20240123	2620	53.24	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
144	20240404	100834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4070	80	2	2.01	306923460	75693	52.97	3995	4080	3995	5180	2795	3990	4054.85	1.46	0	15749	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1119	7.75	1.05	12	0.28	525.00	3891.00	5140	20240123	-20.82	2620	20231114	55.34	5140	-20.82	20240123	3095	31.50	20240102	5140	-20.82	20240123	2620	55.34	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
145	20240404	090834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4045	55	2	1.38	59391525	14700	10.29	3995	4065	3995	5180	2795	3990	4040.24	1.46	0	-1130	4120	4055	3980	3915	3840	4087	3947	139	1190	500	2790	5	1	27496125	1112	7.70	1.04	12	0.05	525.00	3891.00	5140	20240123	-21.30	2620	20231114	54.39	5140	-21.30	20240123	3095	30.69	20240102	5140	-21.30	20240123	2620	54.39	20231114	4.75	N	241520	500	139 억		402586	N	N	502	N	00	N
146	20240403	160832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3990	-10	5	-0.25	556857515	140136	59.05	3915	4045	3905	5200	2800	4000	3973.68	1.34	0	34924	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1097	7.60	1.03	12	0.51	525.00	3891.00	5140	20240123	-22.37	2620	20231114	52.29	5140	-22.37	20240123	3095	28.92	20240102	5140	-22.37	20240123	2620	52.29	20231114	4.73	N	241520	500	139 억		367626	N	N	502	N	00	N
147	20240403	150831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4000	0	3	0.00	537636800	135325	57.02	3915	4045	3905	5200	2800	4000	3972.93	1.34	0	32252	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1100	7.62	1.03	12	0.49	525.00	3891.00	5140	20240123	-22.18	2620	20231114	52.67	5140	-22.18	20240123	3095	29.24	20240102	5140	-22.18	20240123	2620	52.67	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
148	20240403	140823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4005	5	2	0.12	462137325	116463	49.07	3915	4045	3905	5200	2800	4000	3968.10	1.34	0	27051	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1101	7.63	1.03	12	0.42	525.00	3891.00	5140	20240123	-22.08	2620	20231114	52.86	5140	-22.08	20240123	3095	29.40	20240102	5140	-22.08	20240123	2620	52.86	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
149	20240403	130825	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4020	20	2	0.50	394893060	99744	42.03	3915	4020	3905	5200	2800	4000	3959.07	1.34	0	24338	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1105	7.66	1.03	12	0.36	525.00	3891.00	5140	20240123	-21.79	2620	20231114	53.44	5140	-21.79	20240123	3095	29.89	20240102	5140	-21.79	20240123	2620	53.44	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
150	20240403	120824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4000	0	3	0.00	353445170	89389	37.66	3915	4010	3905	5200	2800	4000	3954.01	1.34	0	18890	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1100	7.62	1.03	12	0.33	525.00	3891.00	5140	20240123	-22.18	2620	20231114	52.67	5140	-22.18	20240123	3095	29.24	20240102	5140	-22.18	20240123	2620	52.67	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
151	20240403	110828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3960	-40	5	-1.00	290436515	73597	31.01	3915	4000	3905	5200	2800	4000	3946.31	1.34	0	16113	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1089	7.54	1.02	12	0.27	525.00	3891.00	5140	20240123	-22.96	2620	20231114	51.15	5140	-22.96	20240123	3095	27.95	20240102	5140	-22.96	20240123	2620	51.15	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
152	20240403	100827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-20	5	-0.50	246007785	62419	26.30	3915	3990	3905	5200	2800	4000	3941.23	1.34	0	12714	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1094	7.58	1.02	12	0.23	525.00	3891.00	5140	20240123	-22.57	2620	20231114	51.91	5140	-22.57	20240123	3095	28.59	20240102	5140	-22.57	20240123	2620	51.91	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
153	20240403	090828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3975	-25	5	-0.62	8171905	2078	0.88	3915	3990	3915	5200	2800	4000	3932.58	1.34	0	5	4126	4062	3981	3917	3836	4095	3950	139	1200	500	2800	5	1	27496125	1093	7.57	1.02	12	0.01	525.00	3891.00	5140	20240123	-22.67	2620	20231114	51.72	5140	-22.67	20240123	3095	28.43	20240102	5140	-22.67	20240123	2620	51.72	20231114	4.73	N	241520	500	139 억		367626	N	N	236	N	00	N
154	20240402	160815	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4000	20	2	0.50	933901120	236312	75.71	3980	4045	3900	5170	2790	3980	3951.98	1.17	0	44484	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1100	7.62	1.03	12	0.86	525.00	3891.00	5140	20240123	-22.18	2620	20231114	52.67	5140	-22.18	20240123	3095	29.24	20240102	5140	-22.18	20240123	2620	52.67	20231114	4.73	N	241520	500	139 억		322262	N	N	236	N	00	N
155	20240402	150823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3965	-15	5	-0.38	820185670	207809	66.58	3980	4045	3900	5170	2790	3980	3946.82	1.17	0	47889	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1090	7.55	1.02	12	0.76	525.00	3891.00	5140	20240123	-22.86	2620	20231114	51.34	5140	-22.86	20240123	3095	28.11	20240102	5140	-22.86	20240123	2620	51.34	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
156	20240402	140826	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3935	-45	5	-1.13	734576660	186048	59.61	3980	4045	3900	5170	2790	3980	3948.32	1.17	0	33740	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1082	7.50	1.01	12	0.68	525.00	3891.00	5140	20240123	-23.44	2620	20231114	50.19	5140	-23.44	20240123	3095	27.14	20240102	5140	-23.44	20240123	2620	50.19	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
157	20240402	130814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3960	-20	5	-0.50	638204575	161543	51.76	3980	4045	3900	5170	2790	3980	3950.68	1.17	0	25588	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1089	7.54	1.02	12	0.59	525.00	3891.00	5140	20240123	-22.96	2620	20231114	51.15	5140	-22.96	20240123	3095	27.95	20240102	5140	-22.96	20240123	2620	51.15	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
158	20240402	120811	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3945	-35	5	-0.88	573250720	145101	46.49	3980	4045	3900	5170	2790	3980	3950.70	1.17	0	23315	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1085	7.51	1.01	12	0.53	525.00	3891.00	5140	20240123	-23.25	2620	20231114	50.57	5140	-23.25	20240123	3095	27.46	20240102	5140	-23.25	20240123	2620	50.57	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
159	20240402	110814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3975	-5	5	-0.13	520236915	131672	42.19	3980	4045	3900	5170	2790	3980	3951.01	1.17	0	20392	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1093	7.57	1.02	12	0.48	525.00	3891.00	5140	20240123	-22.67	2620	20231114	51.72	5140	-22.67	20240123	3095	28.43	20240102	5140	-22.67	20240123	2620	51.72	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
160	20240402	100816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4015	35	2	0.88	449571070	113899	36.49	3980	4045	3900	5170	2790	3980	3947.10	1.17	0	18281	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1104	7.65	1.03	12	0.41	525.00	3891.00	5140	20240123	-21.89	2620	20231114	53.24	5140	-21.89	20240123	3095	29.73	20240102	5140	-21.89	20240123	2620	53.24	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
161	20240402	090814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3950	-30	5	-0.75	117592490	29908	9.58	3980	3980	3920	5170	2790	3980	3931.81	1.17	0	13625	4206	4092	4016	3902	3826	4055	3865	139	1190	500	2780	5	1	27496125	1086	7.52	1.02	12	0.11	525.00	3891.00	5140	20240123	-23.15	2620	20231114	50.76	5140	-23.15	20240123	3095	27.63	20240102	5140	-23.15	20240123	2620	50.76	20231114	4.73	N	241520	500	139 억		322262	N	N	225	N	00	N
162	20240401	160813	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-100	5	-2.45	1243399700	311168	87.89	4130	4130	3940	5300	2860	4080	3995.91	1.20	0	-4089	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1094	7.58	1.02	12	1.13	525.00	3891.00	5140	20240123	-22.57	2620	20231114	51.91	5140	-22.57	20240123	3095	28.59	20240102	5140	-22.57	20240123	2620	51.91	20231114	4.78	N	241520	500	139 억		328973	N	N	225	N	00	N
163	20240401	150815	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3970	-110	5	-2.70	1085318265	271280	76.63	4130	4130	3940	5300	2860	4080	4000.73	1.20	0	-1111	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1092	7.56	1.02	12	0.99	525.00	3891.00	5140	20240123	-22.76	2620	20231114	51.53	5140	-22.76	20240123	3095	28.27	20240102	5140	-22.76	20240123	2620	51.53	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
164	20240401	140810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-100	5	-2.45	1018564990	254493	71.88	4130	4130	3940	5300	2860	4080	4002.33	1.20	0	-866	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1094	7.58	1.02	12	0.93	525.00	3891.00	5140	20240123	-22.57	2620	20231114	51.91	5140	-22.57	20240123	3095	28.59	20240102	5140	-22.57	20240123	2620	51.91	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
165	20240401	130807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3975	-105	5	-2.57	777480770	193682	54.71	4130	4130	3960	5300	2860	4080	4014.21	1.20	0	6178	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1093	7.57	1.02	12	0.70	525.00	3891.00	5140	20240123	-22.67	2620	20231114	51.72	5140	-22.67	20240123	3095	28.43	20240102	5140	-22.67	20240123	2620	51.72	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
166	20240401	120814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4000	-80	5	-1.96	572599290	142190	40.16	4130	4130	3990	5300	2860	4080	4027.00	1.20	0	4556	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1100	7.62	1.03	12	0.52	525.00	3891.00	5140	20240123	-22.18	2620	20231114	52.67	5140	-22.18	20240123	3095	29.24	20240102	5140	-22.18	20240123	2620	52.67	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
167	20240401	110813	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3995	-85	5	-2.08	469303815	116396	32.88	4130	4130	3995	5300	2860	4080	4031.95	1.20	0	1019	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1098	7.61	1.03	12	0.42	525.00	3891.00	5140	20240123	-22.28	2620	20231114	52.48	5140	-22.28	20240123	3095	29.08	20240102	5140	-22.28	20240123	2620	52.48	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
168	20240401	100810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4065	-15	5	-0.37	252375775	62344	17.61	4130	4130	4025	5300	2860	4080	4048.11	1.20	0	10036	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1118	7.74	1.04	12	0.23	525.00	3891.00	5140	20240123	-20.91	2620	20231114	55.15	5140	-20.91	20240123	3095	31.34	20240102	5140	-20.91	20240123	2620	55.15	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N
169	20240401	090809	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4030	-50	5	-1.23	28151355	6893	1.95	4130	4130	4030	5300	2860	4080	4084.05	1.20	0	-4078	4320	4200	4110	3990	3900	4155	3945	139	1220	500	2850	5	1	27496125	1108	7.68	1.04	12	0.03	525.00	3891.00	5140	20240123	-21.60	2620	20231114	53.82	5140	-21.60	20240123	3095	30.21	20240102	5140	-21.60	20240123	2620	53.82	20231114	4.78	N	241520	500	139 억		328973	N	N	14	N	00	N