KissMeData/246690/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	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	2	2	0.16	77159172	60035	144.49	1288	1293	1277	1666	898	1282	1285.24	0.60	0	2568	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	533	5.06	0.63	12	0.14	254.00	2024.00	1737	20230424	-26.08	1112	20231030	15.47	1540	-16.62	20240111	1250	2.72	20240131	1687	-23.89	20230503	1112	15.47	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
3	20240430	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	1283	1	2	0.08	75936225	59082	142.20	1288	1293	1277	1666	898	1282	1285.27	0.60	0	2255	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	532	5.05	0.63	12	0.14	254.00	2024.00	1737	20230424	-26.14	1112	20231030	15.38	1540	-16.69	20240111	1250	2.64	20240131	1687	-23.95	20230503	1112	15.38	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
4	20240430	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1289	7	2	0.55	63351707	49297	118.65	1288	1293	1277	1666	898	1282	1285.10	0.60	0	1662	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	535	5.07	0.64	12	0.12	254.00	2024.00	1737	20230424	-25.79	1112	20231030	15.92	1540	-16.30	20240111	1250	3.12	20240131	1687	-23.59	20230503	1112	15.92	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
5	20240430	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1289	7	2	0.55	59768830	46518	111.96	1288	1293	1277	1666	898	1282	1284.85	0.60	0	1514	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	535	5.07	0.64	12	0.11	254.00	2024.00	1737	20230424	-25.79	1112	20231030	15.92	1540	-16.30	20240111	1250	3.12	20240131	1687	-23.59	20230503	1112	15.92	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
6	20240430	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	9	2	0.70	58515538	45545	109.62	1288	1293	1277	1666	898	1282	1284.79	0.60	0	1509	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	535	5.08	0.64	12	0.11	254.00	2024.00	1737	20230424	-25.68	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1687	-23.47	20230503	1112	16.10	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
7	20240430	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1285	3	2	0.23	57676018	44892	108.05	1288	1293	1277	1666	898	1282	1284.77	0.60	0	1509	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	533	5.06	0.63	12	0.11	254.00	2024.00	1737	20230424	-26.02	1112	20231030	15.56	1540	-16.56	20240111	1250	2.80	20240131	1687	-23.83	20230503	1112	15.56	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
8	20240430	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	2	2	0.16	31522526	24471	58.90	1288	1293	1282	1666	898	1282	1288.16	0.60	0	651	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	533	5.06	0.63	12	0.06	254.00	2024.00	1737	20230424	-26.08	1112	20231030	15.47	1540	-16.62	20240111	1250	2.72	20240131	1687	-23.89	20230503	1112	15.47	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
9	20240430	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	9	2	0.70	12949090	10072	24.24	1288	1292	1282	1666	898	1282	1285.65	0.60	0	-1867	1358	1320	1292	1254	1226	1339	1273	207	384	500	890	1	1	41477862	535	5.08	0.64	12	0.02	254.00	2024.00	1737	20230424	-25.68	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1687	-23.47	20230503	1112	16.10	20231030	1.22	N	246690	500	207 억		247201	N	N	0	N	00	N
10	20240429	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	7	2	0.55	53327575	41537	97.14	1276	1330	1264	1657	893	1275	1283.90	0.59	0	723	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	532	5.05	0.63	12	0.10	254.00	2024.00	1768	20230421	-27.49	1112	20231030	15.29	1540	-16.75	20240111	1250	2.56	20240131	1687	-24.01	20230503	1112	15.29	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
11	20240429	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1285	10	2	0.78	29806511	23137	54.11	1276	1330	1264	1657	893	1275	1288.26	0.59	0	245	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	533	5.06	0.63	12	0.06	254.00	2024.00	1768	20230421	-27.32	1112	20231030	15.56	1540	-16.56	20240111	1250	2.80	20240131	1687	-23.83	20230503	1112	15.56	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
12	20240429	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	1281	6	2	0.47	25722945	19955	46.67	1276	1330	1264	1657	893	1275	1289.05	0.59	0	-145	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.05	254.00	2024.00	1768	20230421	-27.55	1112	20231030	15.20	1540	-16.82	20240111	1250	2.48	20240131	1687	-24.07	20230503	1112	15.20	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
13	20240429	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	4	2	0.31	23734683	18403	43.04	1276	1330	1264	1657	893	1275	1289.72	0.59	0	-145	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.04	254.00	2024.00	1768	20230421	-27.66	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1687	-24.18	20230503	1112	15.02	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
14	20240429	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	4	2	0.31	22169571	17179	40.17	1276	1330	1264	1657	893	1275	1290.50	0.59	0	-158	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.04	254.00	2024.00	1768	20230421	-27.66	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1687	-24.18	20230503	1112	15.02	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
15	20240429	111030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	5	2	0.39	18400890	14233	33.28	1276	1330	1264	1657	893	1275	1292.83	0.59	0	-288	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.03	254.00	2024.00	1768	20230421	-27.60	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1687	-24.13	20230503	1112	15.11	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
16	20240429	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	12	2	0.94	18004157	13923	32.56	1276	1330	1264	1657	893	1275	1293.12	0.59	0	-263	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	534	5.07	0.64	12	0.03	254.00	2024.00	1768	20230421	-27.21	1112	20231030	15.74	1540	-16.43	20240111	1250	2.96	20240131	1687	-23.71	20230503	1112	15.74	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
17	20240429	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1287	12	2	0.94	13077724	10080	23.57	1276	1330	1264	1657	893	1275	1297.39	0.59	0	355	1287	1281	1275	1269	1263	1284	1272	207	382	500	890	1	1	41477862	534	5.07	0.64	12	0.02	254.00	2024.00	1768	20230421	-27.21	1112	20231030	15.74	1540	-16.43	20240111	1250	2.96	20240131	1687	-23.71	20230503	1112	15.74	20231030	1.22	N	246690	500	207 억		246478	N	N	0	N	00	N
18	20240426	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	-1	5	-0.08	54489702	42762	153.08	1269	1281	1269	1658	894	1276	1274.26	0.60	0	-2968	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	529	5.02	0.63	12	0.10	254.00	2024.00	1819	20230420	-29.91	1112	20231030	14.66	1540	-17.21	20240111	1250	2.00	20240131	1687	-24.42	20230503	1112	14.66	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
19	20240426	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1276	0	3	0.00	47402822	37188	133.12	1269	1281	1269	1658	894	1276	1274.68	0.60	0	-2878	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	529	5.02	0.63	12	0.09	254.00	2024.00	1819	20230420	-29.85	1112	20231030	14.75	1540	-17.14	20240111	1250	2.08	20240131	1687	-24.36	20230503	1112	14.75	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
20	20240426	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	3	2	0.24	46597687	36556	130.86	1269	1281	1269	1658	894	1276	1274.69	0.60	0	-2878	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.09	254.00	2024.00	1819	20230420	-29.69	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1687	-24.18	20230503	1112	15.02	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
21	20240426	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	2	2	0.16	37175960	29162	104.39	1269	1281	1269	1658	894	1276	1274.81	0.60	0	-2853	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	530	5.03	0.63	12	0.07	254.00	2024.00	1819	20230420	-29.74	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1687	-24.24	20230503	1112	14.93	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
22	20240426	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	-5	5	-0.39	34274280	26881	96.23	1269	1281	1269	1658	894	1276	1275.04	0.60	0	-2813	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	527	5.00	0.63	12	0.06	254.00	2024.00	1819	20230420	-30.13	1112	20231030	14.30	1540	-17.47	20240111	1250	1.68	20240131	1687	-24.66	20230503	1112	14.30	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
23	20240426	111047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	4	2	0.31	22534611	17677	63.28	1269	1280	1269	1658	894	1276	1274.80	0.60	0	-2341	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	531	5.04	0.63	12	0.04	254.00	2024.00	1819	20230420	-29.63	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1687	-24.13	20230503	1112	15.11	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
24	20240426	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	1	2	0.08	4944733	3883	13.90	1269	1279	1269	1658	894	1276	1273.43	0.60	0	-1835	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	530	5.03	0.63	12	0.01	254.00	2024.00	1819	20230420	-29.80	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1687	-24.30	20230503	1112	14.84	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
25	20240426	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	-5	5	-0.39	131978	104	0.37	1269	1271	1269	1658	894	1276	1269.02	0.60	0	-15	1287	1281	1275	1269	1263	1278	1266	207	382	500	890	1	1	41477862	527	5.00	0.63	12	0.00	254.00	2024.00	1819	20230420	-30.13	1112	20231030	14.30	1540	-17.47	20240111	1250	1.68	20240131	1687	-24.66	20230503	1112	14.30	20231030	1.22	N	246690	500	207 억		249446	N	N	0	N	00	N
26	20240425	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1276	-5	5	-0.39	35588023	27935	77.98	1278	1281	1269	1665	897	1281	1273.95	0.61	0	-4045	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	529	5.02	0.63	12	0.07	254.00	2024.00	1821	20230419	-29.93	1112	20231030	14.75	1540	-17.14	20240111	1250	2.08	20240131	1687	-24.36	20230503	1112	14.75	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
27	20240425	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-11	5	-0.86	34952571	27437	76.59	1278	1281	1269	1665	897	1281	1273.92	0.61	0	-3916	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	527	5.00	0.63	12	0.07	254.00	2024.00	1821	20230419	-30.26	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1687	-24.72	20230503	1112	14.21	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
28	20240425	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	-10	5	-0.78	23642573	18544	51.76	1278	1281	1269	1665	897	1281	1274.94	0.61	0	-3514	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	527	5.00	0.63	12	0.04	254.00	2024.00	1821	20230419	-30.20	1112	20231030	14.30	1540	-17.47	20240111	1250	1.68	20240131	1687	-24.66	20230503	1112	14.30	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
29	20240425	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-11	5	-0.86	21934249	17200	48.01	1278	1281	1269	1665	897	1281	1275.25	0.61	0	-3493	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	527	5.00	0.63	12	0.04	254.00	2024.00	1821	20230419	-30.26	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1687	-24.72	20230503	1112	14.21	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
30	20240425	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1272	-9	5	-0.70	21058731	16511	46.09	1278	1281	1269	1665	897	1281	1275.44	0.61	0	-3488	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	528	5.01	0.63	12	0.04	254.00	2024.00	1821	20230419	-30.15	1112	20231030	14.39	1540	-17.40	20240111	1250	1.76	20240131	1687	-24.60	20230503	1112	14.39	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
31	20240425	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	-10	5	-0.78	18713147	14666	40.94	1278	1281	1269	1665	897	1281	1275.95	0.61	0	-3488	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	527	5.00	0.63	12	0.04	254.00	2024.00	1821	20230419	-30.20	1112	20231030	14.30	1540	-17.47	20240111	1250	1.68	20240131	1687	-24.66	20230503	1112	14.30	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
32	20240425	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	-2	5	-0.16	7668588	5992	16.73	1278	1281	1272	1665	897	1281	1279.80	0.61	0	-3113	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	531	5.04	0.63	12	0.01	254.00	2024.00	1821	20230419	-29.76	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1687	-24.18	20230503	1112	15.02	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
33	20240425	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1281	0	3	0.00	2603275	2034	5.68	1278	1281	1273	1665	897	1281	1279.88	0.61	0	-523	1303	1291	1273	1261	1243	1298	1268	207	384	500	890	1	1	41477862	531	5.04	0.63	12	0.00	254.00	2024.00	1821	20230419	-29.65	1112	20231030	15.20	1540	-16.82	20240111	1250	2.48	20240131	1687	-24.07	20230503	1112	15.20	20231030	1.27	N	246690	500	207 억		253491	N	N	0	N	00	N
34	20240424	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1281	26	2	2.07	45349773	35815	59.18	1256	1285	1255	1631	879	1255	1266.22	0.61	0	-209	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	531	5.04	0.63	12	0.09	254.00	2024.00	1828	20230418	-29.92	1112	20231030	15.20	1540	-16.82	20240111	1250	2.48	20240131	1737	-26.25	20230424	1112	15.20	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
35	20240424	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	29	2	2.31	40454499	31977	52.84	1256	1285	1255	1631	879	1255	1265.11	0.61	0	-501	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	533	5.06	0.63	12	0.08	254.00	2024.00	1828	20230418	-29.76	1112	20231030	15.47	1540	-16.62	20240111	1250	2.72	20240131	1737	-26.08	20230424	1112	15.47	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
36	20240424	141042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	7	2	0.56	23076938	18312	30.26	1256	1265	1255	1631	879	1255	1260.21	0.61	0	361	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	523	4.97	0.62	12	0.04	254.00	2024.00	1828	20230418	-30.96	1112	20231030	13.49	1540	-18.05	20240111	1250	0.96	20240131	1737	-27.35	20230424	1112	13.49	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
37	20240424	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1265	10	2	0.80	21611689	17151	28.34	1256	1265	1255	1631	879	1255	1260.08	0.61	0	361	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	525	4.98	0.62	12	0.04	254.00	2024.00	1828	20230418	-30.80	1112	20231030	13.76	1540	-17.86	20240111	1250	1.20	20240131	1737	-27.17	20230424	1112	13.76	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
38	20240424	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	9	2	0.72	16437304	13053	21.57	1256	1264	1255	1631	879	1255	1259.27	0.61	0	374	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	524	4.98	0.62	12	0.03	254.00	2024.00	1828	20230418	-30.85	1112	20231030	13.67	1540	-17.92	20240111	1250	1.12	20240131	1737	-27.23	20230424	1112	13.67	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
39	20240424	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1263	8	2	0.64	15749922	12509	20.67	1256	1264	1255	1631	879	1255	1259.09	0.61	0	374	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	524	4.97	0.62	12	0.03	254.00	2024.00	1828	20230418	-30.91	1112	20231030	13.58	1540	-17.99	20240111	1250	1.04	20240131	1737	-27.29	20230424	1112	13.58	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
40	20240424	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1264	9	2	0.72	14055011	11164	18.45	1256	1264	1255	1631	879	1255	1258.96	0.61	0	375	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	524	4.98	0.62	12	0.03	254.00	2024.00	1828	20230418	-30.85	1112	20231030	13.67	1540	-17.92	20240111	1250	1.12	20240131	1737	-27.23	20230424	1112	13.67	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
41	20240424	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	2	2	0.16	5463401	4349	7.19	1256	1257	1255	1631	879	1255	1256.24	0.61	0	375	1269	1261	1257	1249	1245	1260	1248	207	376	500	870	1	1	41477862	521	4.95	0.62	12	0.01	254.00	2024.00	1828	20230418	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1737	-27.63	20230424	1112	13.04	20231030	1.27	N	246690	500	207 억		253687	N	N	0	N	00	N
42	20240423	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-3	5	-0.24	75964443	60497	107.95	1258	1265	1253	1635	881	1258	1255.67	0.62	0	-2209	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	521	4.94	0.62	12	0.15	254.00	2024.00	1828	20230417	-31.35	1112	20231030	12.86	1540	-18.51	20240111	1250	0.40	20240131	1737	-27.75	20230424	1112	12.86	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
43	20240423	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-1	5	-0.08	73908641	58860	105.02	1258	1265	1253	1635	881	1258	1255.67	0.62	0	-1938	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	521	4.95	0.62	12	0.14	254.00	2024.00	1828	20230417	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1737	-27.63	20230424	1112	13.04	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
44	20240423	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	-5	5	-0.40	68030017	54178	96.67	1258	1265	1253	1635	881	1258	1255.68	0.62	0	-2254	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	520	4.93	0.62	12	0.13	254.00	2024.00	1828	20230417	-31.46	1112	20231030	12.68	1540	-18.64	20240111	1250	0.24	20240131	1737	-27.86	20230424	1112	12.68	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
45	20240423	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	28614618	22772	40.63	1258	1265	1255	1635	881	1258	1256.57	0.62	0	-2118	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.05	254.00	2024.00	1828	20230417	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240131	1737	-27.58	20230424	1112	13.13	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
46	20240423	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-1	5	-0.08	23376626	18604	33.20	1258	1265	1255	1635	881	1258	1256.54	0.62	0	-2085	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	521	4.95	0.62	12	0.04	254.00	2024.00	1828	20230417	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1737	-27.63	20230424	1112	13.04	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
47	20240423	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-1	5	-0.08	14303254	11381	20.31	1258	1265	1255	1635	881	1258	1256.77	0.62	0	-2036	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	521	4.95	0.62	12	0.03	254.00	2024.00	1828	20230417	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1737	-27.63	20230424	1112	13.04	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
48	20240423	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-3	5	-0.24	9453823	7521	13.42	1258	1265	1255	1635	881	1258	1256.99	0.62	0	-328	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	521	4.94	0.62	12	0.02	254.00	2024.00	1828	20230417	-31.35	1112	20231030	12.86	1540	-18.51	20240111	1250	0.40	20240131	1737	-27.75	20230424	1112	12.86	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
49	20240423	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	336906	267	0.48	1258	1265	1258	1635	881	1258	1261.82	0.62	0	-2	1276	1266	1258	1248	1240	1272	1254	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.00	254.00	2024.00	1828	20230417	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240131	1737	-27.58	20230424	1112	13.13	20231030	1.29	N	246690	500	207 억		255896	N	N	0	N	00	N
50	20240422	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	69087402	54962	82.50	1250	1268	1250	1635	881	1258	1257.00	0.61	0	1699	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.13	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240422	1737	-27.58	20230424	1112	13.13	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
51	20240422	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1268	10	2	0.79	67184059	53450	80.23	1250	1268	1250	1635	881	1258	1256.95	0.61	0	1708	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	526	4.99	0.63	12	0.13	254.00	2024.00	1828	20230414	-30.63	1112	20231030	14.03	1540	-17.66	20240111	1250	1.44	20240422	1737	-27.00	20230424	1112	14.03	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
52	20240422	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	50947408	40562	60.89	1250	1262	1250	1635	881	1258	1256.04	0.61	0	2312	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.10	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240422	1737	-27.58	20230424	1112	13.13	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
53	20240422	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	48196139	38376	57.60	1250	1262	1250	1635	881	1258	1255.89	0.61	0	2312	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.09	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240422	1737	-27.58	20230424	1112	13.13	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
54	20240422	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-1	5	-0.08	42649431	33965	50.98	1250	1262	1250	1635	881	1258	1255.69	0.61	0	2312	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	521	4.95	0.62	12	0.08	254.00	2024.00	1828	20230414	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240422	1737	-27.63	20230424	1112	13.04	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
55	20240422	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	23920217	19051	28.60	1250	1262	1250	1635	881	1258	1255.59	0.61	0	494	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.05	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240422	1737	-27.58	20230424	1112	13.13	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
56	20240422	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	1	2	0.08	8274484	6588	9.89	1250	1262	1250	1635	881	1258	1255.99	0.61	0	494	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.96	0.62	12	0.02	254.00	2024.00	1828	20230414	-31.13	1112	20231030	13.22	1540	-18.25	20240111	1250	0.72	20240422	1737	-27.52	20230424	1112	13.22	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
57	20240422	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	0	3	0.00	4004452	3197	4.80	1250	1258	1250	1635	881	1258	1252.57	0.61	0	-156	1277	1267	1260	1250	1243	1264	1247	207	377	500	880	1	1	41477862	522	4.95	0.62	12	0.01	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240422	1737	-27.58	20230424	1112	13.13	20231030	1.27	N	246690	500	207 억		254197	N	N	0	N	00	N
58	20240419	160940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	-7	5	-0.55	83875968	66616	204.90	1270	1270	1253	1644	886	1265	1259.10	0.63	0	-5550	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	522	4.95	0.62	12	0.16	254.00	2024.00	1828	20230414	-31.18	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240131	1821	-30.92	20230419	1112	13.13	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
59	20240419	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1260	-5	5	-0.40	78575115	62404	191.94	1270	1270	1253	1644	886	1265	1259.14	0.63	0	-5546	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	523	4.96	0.62	12	0.15	254.00	2024.00	1828	20230414	-31.07	1112	20231030	13.31	1540	-18.18	20240111	1250	0.80	20240131	1821	-30.81	20230419	1112	13.31	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
60	20240419	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	-4	5	-0.32	75154414	59690	183.59	1270	1270	1253	1644	886	1265	1259.08	0.63	0	-5546	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	523	4.96	0.62	12	0.14	254.00	2024.00	1828	20230414	-31.02	1112	20231030	13.40	1540	-18.12	20240111	1250	0.88	20240131	1821	-30.75	20230419	1112	13.40	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
61	20240419	130940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1259	-6	5	-0.47	65330550	51900	159.63	1270	1270	1253	1644	886	1265	1258.78	0.63	0	-6177	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	522	4.96	0.62	12	0.13	254.00	2024.00	1828	20230414	-31.13	1112	20231030	13.22	1540	-18.25	20240111	1250	0.72	20240131	1821	-30.86	20230419	1112	13.22	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
62	20240419	120936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1253	-12	5	-0.95	41578154	32978	101.43	1270	1270	1253	1644	886	1265	1260.78	0.63	0	-7734	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	520	4.93	0.62	12	0.08	254.00	2024.00	1828	20230414	-31.46	1112	20231030	12.68	1540	-18.64	20240111	1250	0.24	20240131	1821	-31.19	20230419	1112	12.68	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
63	20240419	110949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-8	5	-0.63	31452433	24911	76.62	1270	1270	1257	1644	886	1265	1262.59	0.63	0	-5879	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	521	4.95	0.62	12	0.06	254.00	2024.00	1828	20230414	-31.24	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1821	-30.97	20230419	1112	13.04	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
64	20240419	100944	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	1	2	0.08	12391704	9781	30.08	1270	1270	1260	1644	886	1265	1266.92	0.63	0	-3570	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	525	4.98	0.63	12	0.02	254.00	2024.00	1828	20230414	-30.74	1112	20231030	13.85	1540	-17.79	20240111	1250	1.28	20240131	1821	-30.48	20230419	1112	13.85	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
65	20240419	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	5	2	0.40	6345664	4999	15.38	1270	1270	1264	1644	886	1265	1269.39	0.63	0	-2886	1279	1272	1261	1254	1243	1275	1257	207	379	500	880	1	1	41477862	527	5.00	0.63	12	0.01	254.00	2024.00	1828	20230414	-30.53	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1821	-30.26	20230419	1112	14.21	20231030	1.28	N	246690	500	207 억		259747	N	N	0	N	00	N
66	20240418	160937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1265	11	2	0.88	40594302	32236	63.08	1259	1268	1250	1630	878	1254	1259.28	0.63	0	-718	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	525	4.98	0.62	12	0.08	254.00	2024.00	1836	20230412	-31.10	1112	20231030	13.76	1540	-17.86	20240111	1250	1.20	20240418	1828	-30.80	20230418	1112	13.76	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
67	20240418	150936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1267	13	2	1.04	35388480	28120	55.02	1259	1268	1250	1630	878	1254	1258.48	0.63	0	-700	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	526	4.99	0.63	12	0.07	254.00	2024.00	1836	20230412	-30.99	1112	20231030	13.94	1540	-17.73	20240111	1250	1.36	20240418	1828	-30.69	20230418	1112	13.94	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
68	20240418	140942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1263	9	2	0.72	26808315	21338	41.75	1259	1264	1250	1630	878	1254	1256.36	0.63	0	-619	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	524	4.97	0.62	12	0.05	254.00	2024.00	1836	20230412	-31.21	1112	20231030	13.58	1540	-17.99	20240111	1250	1.04	20240418	1828	-30.91	20230418	1112	13.58	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
69	20240418	130934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	8	2	0.64	23993554	19109	37.39	1259	1262	1250	1630	878	1254	1255.62	0.63	0	1	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	523	4.97	0.62	12	0.05	254.00	2024.00	1836	20230412	-31.26	1112	20231030	13.49	1540	-18.05	20240111	1250	0.96	20240418	1828	-30.96	20230418	1112	13.49	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
70	20240418	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	7	2	0.56	23190222	18472	36.15	1259	1262	1250	1630	878	1254	1255.43	0.63	0	236	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	523	4.96	0.62	12	0.04	254.00	2024.00	1836	20230412	-31.32	1112	20231030	13.40	1540	-18.12	20240111	1250	0.88	20240418	1828	-31.02	20230418	1112	13.40	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
71	20240418	110938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	3	2	0.24	16145337	12875	25.19	1259	1259	1250	1630	878	1254	1254.01	0.63	0	341	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	521	4.95	0.62	12	0.03	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240418	1828	-31.24	20230418	1112	13.04	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
72	20240418	100937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	3	2	0.24	14809760	11812	23.11	1259	1259	1250	1630	878	1254	1253.79	0.63	0	341	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	521	4.95	0.62	12	0.03	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240418	1828	-31.24	20230418	1112	13.04	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
73	20240418	090933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	1	2	0.08	4686736	3741	7.32	1259	1259	1250	1630	878	1254	1252.80	0.63	0	343	1274	1264	1259	1249	1244	1261	1246	207	376	500	870	1	1	41477862	521	4.94	0.62	12	0.01	254.00	2024.00	1836	20230412	-31.64	1112	20231030	12.86	1540	-18.51	20240111	1250	0.40	20240418	1828	-31.35	20230418	1112	12.86	20231030	1.29	N	246690	500	207 억		260465	N	N	0	N	00	N
74	20240417	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	-3	5	-0.24	63693467	50606	38.98	1259	1269	1254	1634	880	1257	1258.61	0.64	0	-4665	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	520	4.94	0.62	12	0.12	254.00	2024.00	1836	20230412	-31.70	1112	20231030	12.77	1540	-18.57	20240111	1250	0.32	20240131	1828	-31.40	20230417	1112	12.77	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
75	20240417	150942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	0	3	0.00	57782037	45893	35.35	1259	1269	1254	1634	880	1257	1259.06	0.64	0	-3903	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	521	4.95	0.62	12	0.11	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1828	-31.24	20230417	1112	13.04	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
76	20240417	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	0	3	0.00	49266921	39116	30.13	1259	1269	1254	1634	880	1257	1259.51	0.64	0	-2374	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	521	4.95	0.62	12	0.09	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1828	-31.24	20230417	1112	13.04	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
77	20240417	130938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	-1	5	-0.08	44300593	35162	27.09	1259	1269	1254	1634	880	1257	1259.90	0.64	0	-3753	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	521	4.94	0.62	12	0.08	254.00	2024.00	1836	20230412	-31.59	1112	20231030	12.95	1540	-18.44	20240111	1250	0.48	20240131	1828	-31.29	20230417	1112	12.95	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
78	20240417	120939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-2	5	-0.16	35882465	28456	21.92	1259	1269	1254	1634	880	1257	1260.98	0.64	0	-3671	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	521	4.94	0.62	12	0.07	254.00	2024.00	1836	20230412	-31.64	1112	20231030	12.86	1540	-18.51	20240111	1250	0.40	20240131	1828	-31.35	20230417	1112	12.86	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
79	20240417	110942	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-2	5	-0.16	31602752	25046	19.29	1259	1269	1255	1634	880	1257	1261.79	0.64	0	-3784	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	521	4.94	0.62	12	0.06	254.00	2024.00	1836	20230412	-31.64	1112	20231030	12.86	1540	-18.51	20240111	1250	0.40	20240131	1828	-31.35	20230417	1112	12.86	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
80	20240417	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	4	2	0.32	21108497	16694	12.86	1259	1269	1258	1634	880	1257	1264.44	0.64	0	-3745	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	523	4.96	0.62	12	0.04	254.00	2024.00	1836	20230412	-31.32	1112	20231030	13.40	1540	-18.12	20240111	1250	0.88	20240131	1828	-31.02	20230417	1112	13.40	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
81	20240417	090930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1258	1	2	0.08	879805	699	0.54	1259	1259	1258	1634	880	1257	1258.66	0.64	0	17	1301	1278	1267	1244	1233	1273	1239	207	377	500	870	1	1	41477862	522	4.95	0.62	12	0.00	254.00	2024.00	1836	20230412	-31.48	1112	20231030	13.13	1540	-18.31	20240111	1250	0.64	20240131	1828	-31.18	20230417	1112	13.13	20231030	1.30	N	246690	500	207 억		265118	N	N	0	N	00	N
82	20240416	160935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-36	5	-2.78	164836371	129783	210.25	1288	1290	1256	1680	906	1293	1270.09	0.71	0	-29809	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	521	4.95	0.62	12	0.31	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1828	-31.24	20230417	1112	13.04	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
83	20240416	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	-36	5	-2.78	163502773	128722	208.53	1288	1290	1257	1680	906	1293	1270.20	0.71	0	-29806	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	521	4.95	0.62	12	0.31	254.00	2024.00	1836	20230412	-31.54	1112	20231030	13.04	1540	-18.38	20240111	1250	0.56	20240131	1828	-31.24	20230417	1112	13.04	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
84	20240416	140934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	-32	5	-2.47	131996760	103705	168.00	1288	1290	1261	1680	906	1293	1272.81	0.71	0	-10583	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	523	4.96	0.62	12	0.25	254.00	2024.00	1836	20230412	-31.32	1112	20231030	13.40	1540	-18.12	20240111	1250	0.88	20240131	1828	-31.02	20230417	1112	13.40	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
85	20240416	130932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	-27	5	-2.09	104971526	82328	133.37	1288	1290	1265	1680	906	1293	1275.04	0.71	0	-4041	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	525	4.98	0.63	12	0.20	254.00	2024.00	1836	20230412	-31.05	1112	20231030	13.85	1540	-17.79	20240111	1250	1.28	20240131	1828	-30.74	20230417	1112	13.85	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
86	20240416	120934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	-27	5	-2.09	94610203	74143	120.11	1288	1290	1266	1680	906	1293	1276.05	0.71	0	-3793	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	525	4.98	0.63	12	0.18	254.00	2024.00	1836	20230412	-31.05	1112	20231030	13.85	1540	-17.79	20240111	1250	1.28	20240131	1828	-30.74	20230417	1112	13.85	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
87	20240416	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1273	-20	5	-1.55	67755899	52978	85.82	1288	1290	1272	1680	906	1293	1278.94	0.71	0	-1613	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	528	5.01	0.63	12	0.13	254.00	2024.00	1836	20230412	-30.66	1112	20231030	14.48	1540	-17.34	20240111	1250	1.84	20240131	1828	-30.36	20230417	1112	14.48	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
88	20240416	100923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	-16	5	-1.24	45604667	35595	57.66	1288	1290	1274	1680	906	1293	1281.21	0.71	0	514	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	530	5.03	0.63	12	0.09	254.00	2024.00	1836	20230412	-30.45	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1828	-30.14	20230417	1112	14.84	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
89	20240416	090923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1289	-4	5	-0.31	4492662	3488	5.65	1288	1289	1288	1680	906	1293	1288.03	0.71	0	-71	1298	1295	1291	1288	1284	1296	1289	207	387	500	900	1	1	41477862	535	5.07	0.64	12	0.01	254.00	2024.00	1836	20230412	-29.79	1112	20231030	15.92	1540	-16.30	20240111	1250	3.12	20240131	1828	-29.49	20230417	1112	15.92	20231030	1.30	N	246690	500	207 억		294927	N	N	0	N	00	N
90	20240415	160920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	-1	5	-0.08	79561731	61729	173.56	1293	1294	1287	1682	906	1294	1288.89	0.72	0	-4803	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.15	254.00	2024.00	1836	20230412	-29.58	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1828	-29.27	20230417	1112	16.28	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
91	20240415	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-2	5	-0.15	77413124	60066	168.88	1293	1294	1287	1682	906	1294	1288.80	0.72	0	-4803	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.14	254.00	2024.00	1836	20230412	-29.63	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1828	-29.32	20230417	1112	16.19	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
92	20240415	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1290	-4	5	-0.31	73359425	56927	160.06	1293	1294	1287	1682	906	1294	1288.66	0.72	0	-4484	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	535	5.08	0.64	12	0.14	254.00	2024.00	1836	20230412	-29.74	1112	20231030	16.01	1540	-16.23	20240111	1250	3.20	20240131	1828	-29.43	20230417	1112	16.01	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
93	20240415	130909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	-6	5	-0.46	29883323	23175	65.16	1293	1294	1287	1682	906	1294	1289.46	0.72	0	-3710	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	534	5.07	0.64	12	0.06	254.00	2024.00	1836	20230412	-29.85	1112	20231030	15.83	1540	-16.36	20240111	1250	3.04	20240131	1828	-29.54	20230417	1112	15.83	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
94	20240415	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	-6	5	-0.46	22168702	17182	48.31	1293	1294	1288	1682	906	1294	1290.23	0.72	0	-3465	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	534	5.07	0.64	12	0.04	254.00	2024.00	1836	20230412	-29.85	1112	20231030	15.83	1540	-16.36	20240111	1250	3.04	20240131	1828	-29.54	20230417	1112	15.83	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
95	20240415	110923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-2	5	-0.15	12772620	9895	27.82	1293	1294	1290	1682	906	1294	1290.82	0.72	0	-2851	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.02	254.00	2024.00	1836	20230412	-29.63	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1828	-29.32	20230417	1112	16.19	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
96	20240415	100918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-2	5	-0.15	12324434	9548	26.85	1293	1294	1290	1682	906	1294	1290.79	0.72	0	-2845	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.02	254.00	2024.00	1836	20230412	-29.63	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1828	-29.32	20230417	1112	16.19	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
97	20240415	090926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	0	3	0.00	2940859	2275	6.40	1293	1294	1291	1682	906	1294	1292.69	0.72	0	-1068	1306	1300	1293	1287	1280	1303	1290	207	388	500	900	1	1	41477862	537	5.09	0.64	12	0.01	254.00	2024.00	1836	20230412	-29.52	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1828	-29.21	20230417	1112	16.37	20231030	1.29	N	246690	500	207 억		299730	N	N	0	N	00	N
98	20240412	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	2	2	0.15	44933671	34767	36.58	1292	1299	1286	1679	905	1292	1292.42	0.74	0	-5924	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.08	254.00	2024.00	1857	20230406	-30.32	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1836	-29.52	20230412	1112	16.37	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
99	20240412	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	1	2	0.08	42939977	33226	34.96	1292	1299	1286	1679	905	1292	1292.36	0.74	0	-5889	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.08	254.00	2024.00	1857	20230406	-30.37	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1836	-29.58	20230412	1112	16.28	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
100	20240412	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	2	2	0.15	40930657	31673	33.33	1292	1299	1286	1679	905	1292	1292.29	0.74	0	-5889	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.08	254.00	2024.00	1857	20230406	-30.32	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1836	-29.52	20230412	1112	16.37	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
101	20240412	130907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	0	3	0.00	35003003	27086	28.50	1292	1299	1286	1679	905	1292	1292.29	0.74	0	-5889	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.07	254.00	2024.00	1857	20230406	-30.43	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1836	-29.63	20230412	1112	16.19	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
102	20240412	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	1	2	0.08	29922444	23158	24.37	1292	1299	1286	1679	905	1292	1292.10	0.74	0	-4425	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.06	254.00	2024.00	1857	20230406	-30.37	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1836	-29.58	20230412	1112	16.28	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
103	20240412	110912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	7	2	0.54	28428278	22006	23.16	1292	1299	1286	1679	905	1292	1291.84	0.74	0	-4373	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	539	5.11	0.64	12	0.05	254.00	2024.00	1857	20230406	-30.05	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1836	-29.25	20230412	1112	16.82	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
104	20240412	100912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	0	3	0.00	13419374	10410	10.95	1292	1293	1286	1679	905	1292	1289.08	0.74	0	-4175	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.03	254.00	2024.00	1857	20230406	-30.43	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1836	-29.63	20230412	1112	16.19	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
105	20240412	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	1	2	0.08	1270037	983	1.03	1292	1293	1292	1679	905	1292	1292.00	0.74	0	-856	1320	1306	1298	1284	1276	1302	1280	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.00	254.00	2024.00	1857	20230406	-30.37	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1836	-29.58	20230412	1112	16.28	20231030	1.29	N	246690	500	207 억		305730	N	N	0	N	00	N
106	20240411	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-20	5	-1.52	123007163	95032	199.37	1312	1312	1290	1705	919	1312	1294.38	0.75	0	-3867	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	536	5.09	0.64	12	0.23	254.00	2024.00	1868	20230405	-30.84	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1836	-29.63	20230412	1112	16.19	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
107	20240411	150914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-21	5	-1.60	112737856	87078	182.69	1312	1312	1290	1705	919	1312	1294.68	0.75	0	-3866	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	535	5.08	0.64	12	0.21	254.00	2024.00	1868	20230405	-30.89	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1836	-29.68	20230412	1112	16.10	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
108	20240411	140911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-20	5	-1.52	101470044	78353	164.38	1312	1312	1290	1705	919	1312	1295.04	0.75	0	-3866	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	536	5.09	0.64	12	0.19	254.00	2024.00	1868	20230405	-30.84	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1836	-29.63	20230412	1112	16.19	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
109	20240411	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-21	5	-1.60	80928939	62448	131.01	1312	1312	1290	1705	919	1312	1295.94	0.75	0	-3189	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	535	5.08	0.64	12	0.15	254.00	2024.00	1868	20230405	-30.89	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1836	-29.68	20230412	1112	16.10	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
110	20240411	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	-18	5	-1.37	49924670	38439	80.64	1312	1312	1292	1705	919	1312	1298.80	0.75	0	-1498	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	537	5.09	0.64	12	0.09	254.00	2024.00	1868	20230405	-30.73	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1836	-29.52	20230412	1112	16.37	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
111	20240411	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	-18	5	-1.37	44113363	33949	71.22	1312	1312	1292	1705	919	1312	1299.40	0.75	0	-3300	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	537	5.09	0.64	12	0.08	254.00	2024.00	1868	20230405	-30.73	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1836	-29.52	20230412	1112	16.37	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
112	20240411	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	-15	5	-1.14	32410725	24912	52.26	1312	1312	1292	1705	919	1312	1301.01	0.75	0	-1269	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	538	5.11	0.64	12	0.06	254.00	2024.00	1868	20230405	-30.57	1112	20231030	16.64	1540	-15.78	20240111	1250	3.76	20240131	1836	-29.36	20230412	1112	16.64	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
113	20240411	090909	57	100.00	KOSDAQ		금융	N	N	N	N		N	1308	-4	5	-0.30	12115755	9274	19.46	1312	1312	1300	1705	919	1312	1306.42	0.75	0	-824	1326	1319	1315	1308	1304	1317	1306	207	393	500	910	1	1	41477862	543	5.15	0.65	12	0.02	254.00	2024.00	1868	20230405	-29.98	1112	20231030	17.63	1540	-15.06	20240111	1250	4.64	20240131	1836	-28.76	20230412	1112	17.63	20231030	1.31	N	246690	500	207 억		311607	N	N	0	N	00	N
114	20240409	160855	57	100.00	KOSDAQ		금융	N	N	N	N		N	1312	-4	5	-0.30	61886112	47082	72.69	1316	1322	1311	1710	922	1316	1314.43	0.78	0	-9929	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	544	5.17	0.65	12	0.11	254.00	2024.00	1871	20230404	-29.88	1112	20231030	17.99	1540	-14.81	20240111	1250	4.96	20240131	1836	-28.54	20230412	1112	17.99	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
115	20240409	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	-3	5	-0.23	58190204	44265	68.34	1316	1322	1311	1710	922	1316	1314.59	0.78	0	-8295	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	545	5.17	0.65	12	0.11	254.00	2024.00	1871	20230404	-29.82	1112	20231030	18.08	1540	-14.74	20240111	1250	5.04	20240131	1836	-28.49	20230412	1112	18.08	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
116	20240409	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	-3	5	-0.23	53373413	40596	62.67	1316	1322	1311	1710	922	1316	1314.75	0.78	0	-8295	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	545	5.17	0.65	12	0.10	254.00	2024.00	1871	20230404	-29.82	1112	20231030	18.08	1540	-14.74	20240111	1250	5.04	20240131	1836	-28.49	20230412	1112	18.08	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
117	20240409	130858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-2	5	-0.15	52061129	39597	61.13	1316	1322	1311	1710	922	1316	1314.77	0.78	0	-8295	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	545	5.17	0.65	12	0.10	254.00	2024.00	1871	20230404	-29.77	1112	20231030	18.17	1540	-14.68	20240111	1250	5.12	20240131	1836	-28.43	20230412	1112	18.17	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
118	20240409	120901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-2	5	-0.15	47781688	36345	56.11	1316	1322	1311	1710	922	1316	1314.67	0.78	0	-8295	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	545	5.17	0.65	12	0.09	254.00	2024.00	1871	20230404	-29.77	1112	20231030	18.17	1540	-14.68	20240111	1250	5.12	20240131	1836	-28.43	20230412	1112	18.17	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
119	20240409	110859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1312	-4	5	-0.30	35960041	27335	42.20	1316	1322	1311	1710	922	1316	1315.53	0.78	0	-8466	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	544	5.17	0.65	12	0.07	254.00	2024.00	1871	20230404	-29.88	1112	20231030	17.99	1540	-14.81	20240111	1250	4.96	20240131	1836	-28.54	20230412	1112	17.99	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
120	20240409	100852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1317	1	2	0.08	15614546	11849	18.29	1316	1322	1315	1710	922	1316	1317.79	0.78	0	-223	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	546	5.19	0.65	12	0.03	254.00	2024.00	1871	20230404	-29.61	1112	20231030	18.44	1540	-14.48	20240111	1250	5.36	20240131	1836	-28.27	20230412	1112	18.44	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
121	20240409	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1316	0	3	0.00	3943548	2992	4.62	1316	1322	1316	1710	922	1316	1318.03	0.78	0	207	1368	1341	1328	1301	1288	1335	1295	207	394	500	920	1	1	41477862	546	5.18	0.65	12	0.01	254.00	2024.00	1871	20230404	-29.66	1112	20231030	18.35	1540	-14.55	20240111	1250	5.28	20240131	1836	-28.32	20230412	1112	18.35	20231030	1.32	N	246690	500	207 억		321536	N	N	0	N	00	N
122	20240408	160852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1316	-5	5	-0.38	85726671	64674	122.25	1321	1355	1315	1717	925	1321	1325.52	0.80	0	-8922	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	546	5.18	0.65	12	0.16	254.00	2024.00	1880	20230403	-30.00	1112	20231030	18.35	1540	-14.55	20240111	1250	5.28	20240131	1836	-28.32	20230412	1112	18.35	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
123	20240408	150859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-1	5	-0.08	72135498	54351	102.74	1321	1355	1315	1717	925	1321	1327.22	0.80	0	-8117	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	548	5.20	0.65	12	0.13	254.00	2024.00	1880	20230403	-29.79	1112	20231030	18.71	1540	-14.29	20240111	1250	5.60	20240131	1836	-28.10	20230412	1112	18.71	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
124	20240408	140858	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	3	2	0.23	52120642	39176	74.06	1321	1355	1315	1717	925	1321	1330.42	0.80	0	-7498	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	549	5.21	0.65	12	0.09	254.00	2024.00	1880	20230403	-29.57	1112	20231030	19.06	1540	-14.03	20240111	1250	5.92	20240131	1836	-27.89	20230412	1112	19.06	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
125	20240408	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	8	2	0.61	50074550	37632	71.14	1321	1355	1315	1717	925	1321	1330.64	0.80	0	-7497	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	551	5.23	0.66	12	0.09	254.00	2024.00	1880	20230403	-29.31	1112	20231030	19.51	1540	-13.70	20240111	1250	6.32	20240131	1836	-27.61	20230412	1112	19.51	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
126	20240408	120859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	13	2	0.98	45123726	33914	64.11	1321	1355	1315	1717	925	1321	1330.53	0.80	0	-5322	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	553	5.25	0.66	12	0.08	254.00	2024.00	1880	20230403	-29.04	1112	20231030	19.96	1540	-13.38	20240111	1250	6.72	20240131	1836	-27.34	20230412	1112	19.96	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
127	20240408	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1338	17	2	1.29	41867671	31467	59.48	1321	1355	1315	1717	925	1321	1330.53	0.80	0	-4536	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	555	5.27	0.66	12	0.08	254.00	2024.00	1880	20230403	-28.83	1112	20231030	20.32	1540	-13.12	20240111	1250	7.04	20240131	1836	-27.12	20230412	1112	20.32	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
128	20240408	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-1	5	-0.08	11381177	8617	16.29	1321	1325	1317	1717	925	1321	1320.78	0.80	0	-2138	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	548	5.20	0.65	12	0.02	254.00	2024.00	1880	20230403	-29.79	1112	20231030	18.71	1540	-14.29	20240111	1250	5.60	20240131	1836	-28.10	20230412	1112	18.71	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
129	20240408	090859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1322	1	2	0.08	1657138	1254	2.37	1321	1325	1321	1717	925	1321	1321.48	0.80	0	-419	1343	1332	1326	1315	1309	1329	1312	207	396	500	920	1	1	41477862	548	5.20	0.65	12	0.00	254.00	2024.00	1880	20230403	-29.68	1112	20231030	18.88	1540	-14.16	20240111	1250	5.76	20240131	1836	-28.00	20230412	1112	18.88	20231030	1.32	N	246690	500	207 억		330458	N	N	0	N	00	N
130	20240405	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1321	-3	5	-0.23	69227405	52178	102.09	1329	1337	1320	1721	927	1324	1326.77	0.79	0	4413	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	548	5.20	0.65	12	0.13	254.00	2024.00	1900	20230331	-30.47	1112	20231030	18.79	1540	-14.22	20240111	1250	5.68	20240131	1868	-29.28	20230405	1112	18.79	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
131	20240405	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	3	2	0.23	52136159	39249	76.79	1329	1337	1320	1721	927	1324	1328.34	0.79	0	4413	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	550	5.22	0.66	12	0.09	254.00	2024.00	1900	20230331	-30.16	1112	20231030	19.33	1540	-13.83	20240111	1250	6.16	20240131	1868	-28.96	20230405	1112	19.33	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
132	20240405	140851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	11	2	0.83	46271426	34833	68.15	1329	1337	1320	1721	927	1324	1328.38	0.79	0	5305	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	554	5.26	0.66	12	0.08	254.00	2024.00	1900	20230331	-29.74	1112	20231030	20.05	1540	-13.31	20240111	1250	6.80	20240131	1868	-28.53	20230405	1112	20.05	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
133	20240405	130849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1336	12	2	0.91	44783000	33717	65.97	1329	1337	1320	1721	927	1324	1328.20	0.79	0	5437	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	554	5.26	0.66	12	0.08	254.00	2024.00	1900	20230331	-29.68	1112	20231030	20.14	1540	-13.25	20240111	1250	6.88	20240131	1868	-28.48	20230405	1112	20.14	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
134	20240405	120851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1334	10	2	0.76	26637304	20087	39.30	1329	1335	1320	1721	927	1324	1326.10	0.79	0	1588	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	553	5.25	0.66	12	0.05	254.00	2024.00	1900	20230331	-29.79	1112	20231030	19.96	1540	-13.38	20240111	1250	6.72	20240131	1868	-28.59	20230405	1112	19.96	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
135	20240405	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	9	2	0.68	24793656	18700	36.59	1329	1335	1320	1721	927	1324	1325.86	0.79	0	1612	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	553	5.25	0.66	12	0.05	254.00	2024.00	1900	20230331	-29.84	1112	20231030	19.87	1540	-13.44	20240111	1250	6.64	20240131	1868	-28.64	20230405	1112	19.87	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
136	20240405	100741	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	7	2	0.53	17972379	13584	26.58	1329	1332	1320	1721	927	1324	1323.05	0.79	0	2460	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	552	5.24	0.66	12	0.03	254.00	2024.00	1900	20230331	-29.95	1112	20231030	19.69	1540	-13.57	20240111	1250	6.48	20240131	1868	-28.75	20230405	1112	19.69	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
137	20240405	090840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	-1	5	-0.08	2188896	1648	3.22	1329	1332	1323	1721	927	1324	1328.21	0.79	0	-1122	1347	1335	1328	1316	1309	1341	1322	207	397	500	920	1	1	41477862	549	5.21	0.65	12	0.00	254.00	2024.00	1900	20230331	-30.37	1112	20231030	18.97	1540	-14.09	20240111	1250	5.84	20240131	1868	-29.18	20230405	1112	18.97	20231030	1.34	N	246690	500	207 억		326055	N	N	0	N	00	N
138	20240404	160839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	1	2	0.08	67875584	51112	19.63	1323	1340	1321	1719	927	1323	1327.98	0.77	0	5378	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	549	5.21	0.65	12	0.12	254.00	2024.00	1900	20230331	-30.32	1112	20231030	19.06	1540	-14.03	20240111	1250	5.92	20240131	1871	-29.24	20230404	1112	19.06	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
139	20240404	150837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	12	2	0.91	64011924	48194	18.50	1323	1340	1321	1719	927	1323	1328.21	0.77	0	5495	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	554	5.26	0.66	12	0.12	254.00	2024.00	1900	20230331	-29.74	1112	20231030	20.05	1540	-13.31	20240111	1250	6.80	20240131	1871	-28.65	20230404	1112	20.05	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
140	20240404	140842	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	16	2	1.21	62201287	46839	17.98	1323	1340	1321	1719	927	1323	1327.98	0.77	0	6153	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	555	5.27	0.66	12	0.11	254.00	2024.00	1900	20230331	-29.53	1112	20231030	20.41	1540	-13.05	20240111	1250	7.12	20240131	1871	-28.43	20230404	1112	20.41	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
141	20240404	130831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	8	2	0.60	48698965	36725	14.10	1323	1332	1321	1719	927	1323	1326.04	0.77	0	6477	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	552	5.24	0.66	12	0.09	254.00	2024.00	1900	20230331	-29.95	1112	20231030	19.69	1540	-13.57	20240111	1250	6.48	20240131	1871	-28.86	20230404	1112	19.69	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
142	20240404	120838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1331	8	2	0.60	47875635	36106	13.86	1323	1332	1321	1719	927	1323	1325.97	0.77	0	6793	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	552	5.24	0.66	12	0.09	254.00	2024.00	1900	20230331	-29.95	1112	20231030	19.69	1540	-13.57	20240111	1250	6.48	20240131	1871	-28.86	20230404	1112	19.69	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
143	20240404	110839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	3	2	0.23	33255131	25098	9.64	1323	1332	1321	1719	927	1323	1325.01	0.77	0	4232	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	550	5.22	0.66	12	0.06	254.00	2024.00	1900	20230331	-30.21	1112	20231030	19.24	1540	-13.90	20240111	1250	6.08	20240131	1871	-29.13	20230404	1112	19.24	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
144	20240404	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1332	9	2	0.68	20800965	15711	6.03	1323	1332	1321	1719	927	1323	1323.97	0.77	0	4783	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	552	5.24	0.66	12	0.04	254.00	2024.00	1900	20230331	-29.89	1112	20231030	19.78	1540	-13.51	20240111	1250	6.56	20240131	1871	-28.81	20230404	1112	19.78	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
145	20240404	090839	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	3	2	0.23	3864283	2917	1.12	1323	1327	1323	1719	927	1323	1324.75	0.77	0	412	1431	1376	1344	1289	1257	1361	1274	207	396	500	920	1	1	41477862	550	5.22	0.66	12	0.01	254.00	2024.00	1900	20230331	-30.21	1112	20231030	19.24	1540	-13.90	20240111	1250	6.08	20240131	1871	-29.13	20230404	1112	19.24	20231030	1.35	N	246690	500	207 억		320677	N	N	0	N	00	N
146	20240403	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	-12	5	-0.90	348620570	260442	350.79	1335	1399	1312	1735	935	1335	1338.57	0.88	0	-42766	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	549	5.21	0.65	12	0.63	254.00	2024.00	1900	20230331	-30.37	1112	20231030	18.97	1540	-14.09	20240111	1250	5.84	20240131	1880	-29.63	20230403	1112	18.97	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
147	20240403	150836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1321	-14	5	-1.05	344144716	257057	346.23	1335	1399	1312	1735	935	1335	1338.79	0.88	0	-42371	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	548	5.20	0.65	12	0.62	254.00	2024.00	1900	20230331	-30.47	1112	20231030	18.79	1540	-14.22	20240111	1250	5.68	20240131	1880	-29.73	20230403	1112	18.79	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
148	20240403	140827	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	-6	5	-0.45	253388396	188298	253.62	1335	1399	1312	1735	935	1335	1345.68	0.88	0	-44416	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	551	5.23	0.66	12	0.45	254.00	2024.00	1900	20230331	-30.05	1112	20231030	19.51	1540	-13.70	20240111	1250	6.32	20240131	1880	-29.31	20230403	1112	19.51	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
149	20240403	130829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-15	5	-1.12	233177559	173073	233.11	1335	1399	1312	1735	935	1335	1347.28	0.88	0	-41962	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	548	5.20	0.65	12	0.42	254.00	2024.00	1900	20230331	-30.53	1112	20231030	18.71	1540	-14.29	20240111	1250	5.60	20240131	1880	-29.79	20230403	1112	18.71	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
150	20240403	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1320	-15	5	-1.12	208261794	154167	207.65	1335	1399	1312	1735	935	1335	1350.88	0.88	0	-42504	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	548	5.20	0.65	12	0.37	254.00	2024.00	1900	20230331	-30.53	1112	20231030	18.71	1540	-14.29	20240111	1250	5.60	20240131	1880	-29.79	20230403	1112	18.71	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
151	20240403	110832	57	100.00	KOSDAQ		금융	N	N	N	N		N	1322	-13	5	-0.97	202395515	149708	201.64	1335	1399	1312	1735	935	1335	1351.94	0.88	0	-42202	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	548	5.20	0.65	12	0.36	254.00	2024.00	1900	20230331	-30.42	1112	20231030	18.88	1540	-14.16	20240111	1250	5.76	20240131	1880	-29.68	20230403	1112	18.88	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
152	20240403	100831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1336	1	2	0.07	28104092	21069	28.38	1335	1349	1331	1735	935	1335	1333.91	0.88	0	-5644	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	554	5.26	0.66	12	0.05	254.00	2024.00	1900	20230331	-29.68	1112	20231030	20.14	1540	-13.25	20240111	1250	6.88	20240131	1880	-28.94	20230403	1112	20.14	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
153	20240403	090832	57	100.00	KOSDAQ		금융	N	N	N	N		N	1342	7	2	0.52	13121887	9826	13.23	1335	1349	1331	1735	935	1335	1335.43	0.88	0	-3803	1400	1367	1346	1313	1292	1357	1303	207	400	500	930	1	1	41477862	557	5.28	0.66	12	0.02	254.00	2024.00	1900	20230331	-29.37	1112	20231030	20.68	1540	-12.86	20240111	1250	7.36	20240131	1880	-28.62	20230403	1112	20.68	20231030	1.36	N	246690	500	207 억		363438	N	N	0	N	00	N
154	20240402	160819	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-22	5	-1.62	100571246	74239	84.87	1379	1379	1325	1764	950	1357	1354.70	0.94	0	-26129	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	554	5.26	0.66	12	0.18	254.00	2024.00	1900	20230331	-29.74	1112	20231030	20.05	1540	-13.31	20240111	1250	6.80	20240131	1880	-28.99	20230403	1112	20.05	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
155	20240402	150827	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	-12	5	-0.88	94219450	69486	79.44	1379	1379	1325	1764	950	1357	1355.95	0.94	0	-23979	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	558	5.30	0.66	12	0.17	254.00	2024.00	1900	20230331	-29.21	1112	20231030	20.95	1540	-12.66	20240111	1250	7.60	20240131	1880	-28.46	20230403	1112	20.95	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
156	20240402	140830	57	100.00	KOSDAQ		금융	N	N	N	N		N	1346	-11	5	-0.81	80964029	59601	68.14	1379	1379	1325	1764	950	1357	1358.43	0.94	0	-22463	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	558	5.30	0.67	12	0.14	254.00	2024.00	1900	20230331	-29.16	1112	20231030	21.04	1540	-12.60	20240111	1250	7.68	20240131	1880	-28.40	20230403	1112	21.04	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
157	20240402	130818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1359	2	2	0.15	75914311	55871	63.88	1379	1379	1325	1764	950	1357	1358.74	0.94	0	-21515	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	564	5.35	0.67	12	0.13	254.00	2024.00	1900	20230331	-28.47	1112	20231030	22.21	1540	-11.75	20240111	1250	8.72	20240131	1880	-27.71	20230403	1112	22.21	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
158	20240402	120815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1368	11	2	0.81	56107255	41199	47.10	1379	1379	1325	1764	950	1357	1361.86	0.94	0	-12117	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	567	5.39	0.68	12	0.10	254.00	2024.00	1900	20230331	-28.00	1112	20231030	23.02	1540	-11.17	20240111	1250	9.44	20240131	1880	-27.23	20230403	1112	23.02	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
159	20240402	110818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	-2	5	-0.15	48673485	35714	40.83	1379	1379	1325	1764	950	1357	1362.87	0.94	0	-9054	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	562	5.33	0.67	12	0.09	254.00	2024.00	1900	20230331	-28.68	1112	20231030	21.85	1540	-12.01	20240111	1250	8.40	20240131	1880	-27.93	20230403	1112	21.85	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
160	20240402	100820	57	100.00	KOSDAQ		금융	N	N	N	N		N	1364	7	2	0.52	27817167	20444	23.37	1379	1379	1325	1764	950	1357	1360.65	0.94	0	-7235	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	566	5.37	0.67	12	0.05	254.00	2024.00	1900	20230331	-28.21	1112	20231030	22.66	1540	-11.43	20240111	1250	9.12	20240131	1880	-27.45	20230403	1112	22.66	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
161	20240402	090818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	-7	5	-0.52	12763435	9363	10.70	1379	1379	1325	1764	950	1357	1363.18	0.94	0	-4610	1383	1369	1344	1330	1305	1377	1338	207	407	500	940	1	1	41477862	560	5.31	0.67	12	0.02	254.00	2024.00	1900	20230331	-28.95	1112	20231030	21.40	1540	-12.34	20240111	1250	8.00	20240131	1880	-28.19	20230403	1112	21.40	20231030	1.36	N	246690	500	207 억		389279	N	N	0	N	00	N
162	20240401	160817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	35	2	2.65	117678761	87431	213.03	1330	1358	1319	1718	926	1322	1345.95	0.95	0	4873	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	563	5.34	0.67	12	0.21	254.00	2024.00	1900	20230331	-28.58	1112	20231030	22.03	1540	-11.88	20240111	1250	8.56	20240131	1880	-27.82	20230403	1112	22.03	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
163	20240401	150819	57	100.00	KOSDAQ		금융	N	N	N	N		N	1358	36	2	2.72	112900822	83900	204.43	1330	1358	1319	1718	926	1322	1345.66	0.95	0	4219	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	563	5.35	0.67	12	0.20	254.00	2024.00	1900	20230331	-28.53	1112	20231030	22.12	1540	-11.82	20240111	1250	8.64	20240131	1880	-27.77	20230403	1112	22.12	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
164	20240401	140814	57	100.00	KOSDAQ		금융	N	N	N	N		N	1357	35	2	2.65	101037687	75151	183.11	1330	1358	1319	1718	926	1322	1344.46	0.95	0	1566	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	563	5.34	0.67	12	0.18	254.00	2024.00	1900	20230331	-28.58	1112	20231030	22.03	1540	-11.88	20240111	1250	8.56	20240131	1880	-27.82	20230403	1112	22.03	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
165	20240401	130811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1351	29	2	2.19	85906546	63980	155.89	1330	1355	1319	1718	926	1322	1342.71	0.95	0	1127	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	560	5.32	0.67	12	0.15	254.00	2024.00	1900	20230331	-28.89	1112	20231030	21.49	1540	-12.27	20240111	1250	8.08	20240131	1880	-28.14	20230403	1112	21.49	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
166	20240401	120818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	23	2	1.74	70067794	52207	127.21	1330	1355	1319	1718	926	1322	1342.11	0.95	0	-2844	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	558	5.30	0.66	12	0.13	254.00	2024.00	1900	20230331	-29.21	1112	20231030	20.95	1540	-12.66	20240111	1250	7.60	20240131	1880	-28.46	20230403	1112	20.95	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
167	20240401	110817	57	100.00	KOSDAQ		금융	N	N	N	N		N	1345	23	2	1.74	30016233	22472	54.76	1330	1347	1319	1718	926	1322	1335.72	0.95	0	-4199	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	558	5.30	0.66	12	0.05	254.00	2024.00	1900	20230331	-29.21	1112	20231030	20.95	1540	-12.66	20240111	1250	7.60	20240131	1880	-28.46	20230403	1112	20.95	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
168	20240401	100814	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	18	2	1.36	18042407	13562	33.05	1330	1340	1319	1718	926	1322	1330.36	0.95	0	-5526	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	556	5.28	0.66	12	0.03	254.00	2024.00	1900	20230331	-29.47	1112	20231030	20.50	1540	-12.99	20240111	1250	7.20	20240131	1880	-28.72	20230403	1112	20.50	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N
169	20240401	090812	57	100.00	KOSDAQ		금융	N	N	N	N		N	1332	10	2	0.76	3412671	2566	6.25	1330	1332	1323	1718	926	1322	1329.96	0.95	0	-1320	1343	1332	1324	1313	1305	1338	1319	207	396	500	920	1	1	41477862	552	5.24	0.66	12	0.01	254.00	2024.00	1900	20230331	-29.89	1112	20231030	19.78	1540	-13.51	20240111	1250	6.56	20240131	1880	-29.15	20230403	1112	19.78	20231030	1.36	N	246690	500	207 억		394915	N	N	0	N	00	N