KissMeData/021880/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	160351	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	8	2	2.39	210995877	616470	496.73	338	360	332	435	235	335	342.26	1.17	0	49646	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	522	-13.72	0.97	03	0.41	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
3	20240430	150350	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	5	2	1.49	97396745	290791	234.31	338	341	332	435	235	335	334.94	1.17	0	40941	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	517	-13.60	0.96	03	0.19	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
4	20240430	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	2	2	0.60	85252007	254905	205.39	338	341	332	435	235	335	334.45	1.17	0	36904	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	513	-13.48	0.95	03	0.17	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
5	20240430	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	0	3	0.00	76133897	227748	183.51	338	341	332	435	235	335	334.29	1.17	0	44346	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	510	-13.40	0.94	03	0.15	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
6	20240430	120350	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	50470387	150971	121.65	338	341	332	435	235	335	334.31	1.17	0	41699	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.10	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
7	20240430	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	44102680	131972	106.34	338	341	332	435	235	335	334.18	1.17	0	41832	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.09	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
8	20240430	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-1	5	-0.30	37881729	113358	91.34	338	341	332	435	235	335	334.18	1.17	0	41851	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.07	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
9	20240430	090355	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	3	2	0.90	4275697	12650	10.19	338	338	337	435	235	335	338.00	1.17	0	-501	341	338	334	331	327	339	332	761	100	500	200	1	1	152184408	514	-13.52	0.95	03	0.01	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1781830	N	N	0	N	00	N
10	20240429	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	3	2	0.90	41392195	123895	68.08	331	337	330	431	233	332	334.09	1.17	0	-1100	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	510	-13.40	0.94	03	0.08	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
11	20240429	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	3	2	0.90	40268407	120537	66.23	331	337	330	431	233	332	334.08	1.17	0	-1229	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	510	-13.40	0.94	03	0.08	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
12	20240429	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	4	2	1.20	39401534	117949	64.81	331	337	330	431	233	332	334.06	1.17	0	-1229	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	511	-13.44	0.95	03	0.08	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
13	20240429	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	5	2	1.51	32793490	98299	54.01	331	337	330	431	233	332	333.61	1.17	0	-1229	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	513	-13.48	0.95	03	0.06	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
14	20240429	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	2	2	0.60	18431995	55387	30.43	331	336	330	431	233	332	332.79	1.17	0	-1317	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	508	-13.36	0.94	03	0.04	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
15	20240429	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	2	2	0.60	14981473	45048	24.75	331	336	330	431	233	332	332.57	1.17	0	-1317	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	508	-13.36	0.94	03	0.03	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
16	20240429	100348	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	2	2	0.60	13332977	40098	22.03	331	336	330	431	233	332	332.51	1.17	0	-1445	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	508	-13.36	0.94	03	0.03	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
17	20240429	090348	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	0	3	0.00	5599677	16839	9.25	331	335	331	431	233	332	332.54	1.17	0	316	343	337	334	328	325	336	327	761	99	500	200	1	1	152184408	505	-13.28	0.94	03	0.01	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1778764	N	N	0	N	00	N
18	20240426	160346	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-2	5	-0.60	60928818	181976	122.30	334	340	331	434	234	334	334.82	1.17	0	-6933	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	505	-13.28	0.94	03	0.12	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
19	20240426	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-2	5	-0.60	57494058	171633	115.35	334	340	331	434	234	334	334.98	1.17	0	-5955	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	505	-13.28	0.94	03	0.11	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
20	20240426	140346	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-2	5	-0.60	54614793	162972	109.53	334	340	331	434	234	334	335.12	1.17	0	-5955	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	505	-13.28	0.94	03	0.11	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
21	20240426	130345	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-2	5	-0.60	48485606	144529	97.14	334	340	331	434	234	334	335.47	1.17	0	-5955	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	505	-13.28	0.94	03	0.09	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
22	20240426	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	0	3	0.00	44751886	133295	89.59	334	340	331	434	234	334	335.74	1.17	0	-5955	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.09	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
23	20240426	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	0	3	0.00	44227982	131722	88.53	334	340	331	434	234	334	335.77	1.17	0	-5955	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.09	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
24	20240426	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	3	2	0.90	26597054	78909	53.03	334	340	331	434	234	334	337.06	1.17	0	-11239	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	513	-13.48	0.95	03	0.05	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
25	20240426	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	0	3	0.00	698060	2090	1.40	334	334	334	434	234	334	334.00	1.17	0	-75	342	338	335	331	328	336	329	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.00	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1785697	N	N	0	N	00	N
26	20240425	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	48747962	145911	78.89	339	339	332	436	236	336	334.09	1.18	0	-7397	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.10	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
27	20240425	150347	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	47268581	141470	76.48	339	339	332	436	236	336	334.12	1.18	0	-4131	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.09	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
28	20240425	140345	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	-4	5	-1.19	44153389	132132	71.44	339	339	332	436	236	336	334.16	1.18	0	-434	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	505	-13.28	0.94	03	0.09	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
29	20240425	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	33728722	100876	54.54	339	339	332	436	236	336	334.36	1.18	0	-434	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	510	-13.40	0.94	03	0.07	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
30	20240425	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-2	5	-0.60	30182107	90246	48.79	339	339	332	436	236	336	334.44	1.18	0	-434	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.06	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
31	20240425	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	-3	5	-0.89	25298662	75582	40.86	339	339	332	436	236	336	334.72	1.18	0	-434	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	507	-13.32	0.94	03	0.05	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
32	20240425	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	1	2	0.30	9567705	28434	15.37	339	339	335	436	236	336	336.49	1.18	0	-434	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	513	-13.48	0.95	03	0.02	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
33	20240425	090345	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	2	2	0.60	1137659	3356	1.81	339	339	336	436	236	336	338.99	1.18	0	-484	341	338	336	333	331	338	333	761	100	500	200	1	1	152184408	514	-13.52	0.95	03	0.00	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1797717	N	N	0	N	00	N
34	20240424	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	58784536	175236	49.11	336	339	334	435	235	335	335.46	1.17	0	23451	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.12	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
35	20240424	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	2	2	0.60	55147904	164416	46.08	336	339	334	435	235	335	335.42	1.17	0	19388	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	513	-13.48	0.95	03	0.11	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
36	20240424	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	3	2	0.90	44162837	131730	36.92	336	339	334	435	235	335	335.25	1.17	0	19276	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	514	-13.52	0.95	03	0.09	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
37	20240424	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	0	3	0.00	36996836	110394	30.94	336	339	334	435	235	335	335.13	1.17	0	16056	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	510	-13.40	0.94	03	0.07	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
38	20240424	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-1	5	-0.30	27740273	82689	23.17	336	339	334	435	235	335	335.48	1.17	0	2489	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	508	-13.36	0.94	03	0.05	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
39	20240424	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	21899120	65243	18.29	336	339	335	435	235	335	335.65	1.17	0	1616	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.04	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
40	20240424	100342	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	10168925	30254	8.48	336	339	335	435	235	335	336.12	1.17	0	1616	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.02	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
41	20240424	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	1	2	0.30	3113656	9277	2.60	336	336	335	435	235	335	335.63	1.17	0	-715	349	341	337	329	325	341	329	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.01	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1774266	N	N	0	N	00	N
42	20240423	160334	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	2	2	0.60	120490998	355704	126.88	335	345	333	432	234	333	338.75	1.14	0	37791	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	510	-13.40	0.94	03	0.23	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
43	20240423	150342	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	3	2	0.90	116029143	342367	122.13	335	345	334	432	234	333	338.90	1.14	0	36793	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	511	-13.44	0.95	03	0.22	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
44	20240423	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	4	2	1.20	108526202	320125	114.19	335	345	334	432	234	333	339.01	1.14	0	37731	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	513	-13.48	0.95	03	0.21	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
45	20240423	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	7	2	2.10	93490848	275516	98.28	335	345	334	432	234	333	339.33	1.14	0	36205	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	517	-13.60	0.96	03	0.18	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
46	20240423	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	4	2	1.20	74492083	219277	78.22	335	345	334	432	234	333	339.72	1.14	0	42528	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	513	-13.48	0.95	03	0.14	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
47	20240423	110341	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	7	2	2.10	56395784	165652	59.09	335	345	334	432	234	333	340.45	1.14	0	42822	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	517	-13.60	0.96	03	0.11	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
48	20240423	100342	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	6	2	1.80	44758590	131395	46.87	335	345	334	432	234	333	340.64	1.14	0	42764	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	516	-13.56	0.95	03	0.09	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
49	20240423	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	3	2	0.90	2152012	6432	2.29	335	336	334	432	234	333	334.58	1.14	0	2979	343	338	331	326	319	340	328	761	99	500	200	1	1	152184408	511	-13.44	0.95	03	0.00	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1729675	N	N	0	N	00	N
50	20240422	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	9	2	2.78	92315863	278567	57.36	324	336	324	421	227	324	331.36	1.15	0	-19567	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	507	-13.32	0.94	03	0.18	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
51	20240422	150340	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	10	2	3.09	85664675	258602	53.24	324	336	324	421	227	324	331.26	1.15	0	-23659	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	508	-13.36	0.94	03	0.17	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
52	20240422	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	8	2	2.47	71471854	215886	44.45	324	336	324	421	227	324	331.06	1.15	0	-23815	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	505	-13.28	0.94	03	0.14	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
53	20240422	130339	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	10	2	3.09	66892858	202127	41.62	324	336	324	421	227	324	330.94	1.15	0	-24206	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	508	-13.36	0.94	03	0.13	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
54	20240422	120340	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	9	2	2.78	53611740	162218	33.40	324	336	324	421	227	324	330.49	1.15	0	-24206	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	507	-13.32	0.94	03	0.11	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
55	20240422	110339	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	9	2	2.78	43202513	130870	26.95	324	336	324	421	227	324	330.12	1.15	0	-16224	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	507	-13.32	0.94	03	0.09	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
56	20240422	100341	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	8	2	2.47	21566076	65821	13.55	324	334	324	421	227	324	327.65	1.15	0	-9676	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	505	-13.28	0.94	03	0.04	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
57	20240422	090340	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	3	2	0.93	2918250	8990	1.85	324	327	324	421	227	324	324.61	1.15	0	-719	343	333	328	318	313	331	316	761	97	500	200	1	1	152184408	498	-13.08	0.92	03	0.01	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.00	N	021880	500	760 억		1749242	N	N	0	N	00	N
58	20240419	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-7	5	-2.11	158322793	485180	127.35	334	338	323	430	232	331	326.32	1.20	0	-75100	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	493	-12.96	0.91	03	0.32	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	307	5.54	20240315	699	-53.65	20231227	285	13.68	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
59	20240419	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-5	5	-1.51	146201904	447868	117.55	334	338	323	430	232	331	326.44	1.20	0	-74238	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	496	-13.04	0.92	03	0.29	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	307	6.19	20240315	699	-53.36	20231227	285	14.39	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
60	20240419	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-5	5	-1.51	128080650	392154	102.93	334	338	323	430	232	331	326.61	1.20	0	-74238	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	496	-13.04	0.92	03	0.26	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	307	6.19	20240315	699	-53.36	20231227	285	14.39	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
61	20240419	130328	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	-6	5	-1.81	120569901	369051	96.87	334	338	323	430	232	331	326.70	1.20	0	-74238	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	495	-13.00	0.92	03	0.24	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
62	20240419	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	-7	5	-2.11	93422765	285494	74.93	334	338	323	430	232	331	327.23	1.20	0	-105346	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	493	-12.96	0.91	03	0.19	-25.00	355.00	699	20231227	-53.65	285	20231005	13.68	498	-34.94	20240102	307	5.54	20240315	699	-53.65	20231227	285	13.68	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
63	20240419	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	-3	5	-0.91	55210619	167926	44.08	334	338	326	430	232	331	328.78	1.20	0	-82613	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	499	-13.12	0.92	03	0.11	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
64	20240419	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	0	3	0.00	35185706	106694	28.00	334	338	326	430	232	331	329.78	1.20	0	-49187	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	504	-13.24	0.93	03	0.07	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
65	20240419	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	3	2	0.91	2619947	7846	2.06	334	334	331	430	232	331	333.92	1.20	0	-435	341	335	333	327	325	335	327	761	99	500	200	1	1	152184408	508	-13.36	0.94	03	0.01	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1824342	N	N	0	N	00	N
66	20240418	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	-6	5	-1.78	126702145	379250	202.18	339	339	331	438	236	337	334.11	1.18	0	27232	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	504	-13.24	0.93	03	0.25	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
67	20240418	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-2	5	-0.59	112708757	337018	179.66	339	339	332	438	236	337	334.43	1.18	0	27232	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	510	-13.40	0.94	03	0.22	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
68	20240418	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	-3	5	-0.89	74244319	221539	118.10	339	339	334	438	236	337	335.13	1.18	0	27244	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	508	-13.36	0.94	03	0.15	-25.00	355.00	699	20231227	-52.22	285	20231005	17.19	498	-32.93	20240102	307	8.79	20240315	699	-52.22	20231227	285	17.19	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
69	20240418	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-1	5	-0.30	58461833	174388	92.96	339	339	334	438	236	337	335.24	1.18	0	28664	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	511	-13.44	0.95	03	0.11	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
70	20240418	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	-1	5	-0.30	31196088	92959	49.56	339	339	334	438	236	337	335.59	1.18	0	33729	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	511	-13.44	0.95	03	0.06	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
71	20240418	110326	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	0	3	0.00	29748817	88645	47.26	339	339	334	438	236	337	335.59	1.18	0	33964	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	513	-13.48	0.95	03	0.06	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
72	20240418	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	0	3	0.00	28574224	85153	45.39	339	339	334	438	236	337	335.56	1.18	0	33964	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	513	-13.48	0.95	03	0.06	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
73	20240418	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-2	5	-0.59	1161777	3450	1.84	339	339	335	438	236	337	336.75	1.18	0	-595	347	341	338	332	329	340	331	761	101	500	200	1	1	152184408	510	-13.40	0.94	03	0.00	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1797110	N	N	0	N	00	N
74	20240417	160322	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	-3	5	-0.88	63363074	187514	57.74	342	344	335	442	238	340	337.92	1.19	0	-9382	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	513	-13.48	0.95	03	0.12	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
75	20240417	150328	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	-3	5	-0.88	59328719	175559	54.06	342	344	335	442	238	340	337.94	1.19	0	-4862	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	513	-13.48	0.95	03	0.12	-25.00	355.00	699	20231227	-51.79	285	20231005	18.25	498	-32.33	20240102	307	9.77	20240315	699	-51.79	20231227	285	18.25	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
76	20240417	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	-2	5	-0.59	52514665	155422	47.86	342	344	335	442	238	340	337.88	1.19	0	-4018	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	514	-13.52	0.95	03	0.10	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
77	20240417	130327	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	-2	5	-0.59	46154453	136578	42.06	342	344	335	442	238	340	337.93	1.19	0	-1383	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	514	-13.52	0.95	03	0.09	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
78	20240417	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	338	-2	5	-0.59	37018409	109415	33.69	342	344	336	442	238	340	338.33	1.19	0	-92	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	514	-13.52	0.95	03	0.07	-25.00	355.00	699	20231227	-51.65	285	20231005	18.60	498	-32.13	20240102	307	10.10	20240315	699	-51.65	20231227	285	18.60	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
79	20240417	110327	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	-1	5	-0.29	26747141	78945	24.31	342	344	337	442	238	340	338.81	1.19	0	425	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	516	-13.56	0.95	03	0.05	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
80	20240417	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	0	3	0.00	17244772	50813	15.65	342	344	337	442	238	340	339.38	1.19	0	3633	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	517	-13.60	0.96	03	0.03	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
81	20240417	090325	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	4	2	1.18	291714	853	0.26	342	344	339	442	238	340	341.99	1.19	0	0	351	345	341	335	331	343	333	761	102	500	210	1	1	152184408	524	-13.76	0.97	03	0.00	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1806492	N	N	0	N	00	N
82	20240416	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	-6	5	-1.73	110320116	324136	68.98	346	347	337	449	243	346	340.35	1.22	0	-39699	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	517	-13.60	0.96	03	0.21	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
83	20240416	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	-5	5	-1.45	105007521	308482	65.65	346	347	337	449	243	346	340.40	1.22	0	-39679	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	519	-13.64	0.96	03	0.20	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
84	20240416	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	-4	5	-1.16	95721501	281200	59.84	346	347	337	449	243	346	340.40	1.22	0	-34060	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	520	-13.68	0.96	03	0.18	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
85	20240416	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	-7	5	-2.02	76146498	223420	47.55	346	347	337	449	243	346	340.82	1.22	0	-25147	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	516	-13.56	0.95	03	0.15	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
86	20240416	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	-6	5	-1.73	68922000	202087	43.01	346	347	337	449	243	346	341.05	1.22	0	-20793	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	517	-13.60	0.96	03	0.13	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
87	20240416	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	-6	5	-1.73	64071496	187786	39.96	346	347	337	449	243	346	341.19	1.22	0	-10219	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	517	-13.60	0.96	03	0.12	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
88	20240416	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	-2	5	-0.58	31612904	92166	19.61	346	347	340	449	243	346	343.00	1.22	0	2841	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	524	-13.76	0.97	03	0.06	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
89	20240416	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	0	3	0.00	7407860	21410	4.56	346	346	346	449	243	346	346.00	1.22	0	5785	360	353	344	337	328	356	340	761	103	500	210	1	1	152184408	527	-13.84	0.97	03	0.01	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1851975	N	N	0	N	00	N
90	20240415	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-3	5	-0.86	159895315	469350	96.92	342	351	335	453	245	349	340.67	1.23	0	-20672	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	527	-13.84	0.97	03	0.31	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
91	20240415	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	0	3	0.00	153739775	451593	93.25	342	351	335	453	245	349	340.44	1.23	0	-13738	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	531	-13.96	0.98	03	0.30	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
92	20240415	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	-7	5	-2.01	128233433	378157	78.09	342	348	335	453	245	349	339.10	1.23	0	1001	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	520	-13.68	0.96	03	0.25	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
93	20240415	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	-6	5	-1.72	122145613	360350	74.41	342	348	335	453	245	349	338.96	1.23	0	1219	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	522	-13.72	0.97	03	0.24	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
94	20240415	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	-10	5	-2.87	101098391	298196	61.57	342	348	335	453	245	349	339.03	1.23	0	9744	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	516	-13.56	0.95	03	0.20	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
95	20240415	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-14	5	-4.01	94708307	279314	57.68	342	348	335	453	245	349	339.07	1.23	0	12881	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	510	-13.40	0.94	03	0.18	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
96	20240415	100322	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	-9	5	-2.58	68275807	200839	41.47	342	348	337	453	245	349	339.95	1.23	0	1556	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	517	-13.60	0.96	03	0.13	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
97	20240415	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	-8	5	-2.29	17537032	51337	10.60	342	348	341	453	245	349	341.61	1.23	0	-111	361	354	347	340	333	358	344	761	104	500	210	1	1	152184408	519	-13.64	0.96	03	0.03	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1872035	N	N	0	N	00	N
98	20240412	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	7	2	2.05	165793224	477567	145.73	342	354	340	444	240	342	347.15	1.23	0	-3360	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	531	-13.96	0.98	03	0.31	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
99	20240412	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	7	2	2.05	155725070	448700	136.92	342	354	340	444	240	342	347.06	1.23	0	-5204	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	531	-13.96	0.98	03	0.29	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
100	20240412	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	6	2	1.75	134407008	387602	118.28	342	354	340	444	240	342	346.77	1.23	0	-380	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	530	-13.92	0.98	03	0.25	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
101	20240412	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	4	2	1.17	109699058	316561	96.60	342	354	340	444	240	342	346.53	1.23	0	4150	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	527	-13.84	0.97	03	0.21	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
102	20240412	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	4	2	1.17	95382971	275601	84.10	342	354	340	444	240	342	346.09	1.23	0	16790	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	527	-13.84	0.97	03	0.18	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
103	20240412	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	3	2	0.88	89351739	258103	78.76	342	354	340	444	240	342	346.19	1.23	0	16953	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	525	-13.80	0.97	03	0.17	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
104	20240412	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	6	2	1.75	37761092	108763	33.19	342	354	340	444	240	342	347.19	1.23	0	-691	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	530	-13.92	0.98	03	0.07	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
105	20240412	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	1	2	0.29	5362837	15656	4.78	342	344	342	444	240	342	342.54	1.23	0	-98	357	349	345	337	333	347	335	761	102	500	210	1	1	152184408	522	-13.72	0.97	03	0.01	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1867225	N	N	0	N	00	N
106	20240411	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	-7	5	-2.01	110673187	320529	68.07	352	353	341	453	245	349	345.29	1.26	0	-65364	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	520	-13.68	0.96	03	0.21	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
107	20240411	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	-7	5	-2.01	103556315	299739	63.66	352	353	341	453	245	349	345.49	1.26	0	-59530	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	520	-13.68	0.96	03	0.20	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
108	20240411	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	-6	5	-1.72	90211404	260698	55.37	352	353	341	453	245	349	346.04	1.26	0	-58841	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	522	-13.72	0.97	03	0.17	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
109	20240411	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	-4	5	-1.15	74931828	216184	45.91	352	353	341	453	245	349	346.61	1.26	0	-65310	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	525	-13.80	0.97	03	0.14	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
110	20240411	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	-2	5	-0.57	64578685	186186	39.54	352	353	341	453	245	349	346.85	1.26	0	-59593	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	528	-13.88	0.98	03	0.12	-25.00	355.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
111	20240411	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	0	3	0.00	45927439	132949	28.24	352	353	341	453	245	349	345.45	1.26	0	-34603	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	531	-13.96	0.98	03	0.09	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
112	20240411	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-3	5	-0.86	19046887	55139	11.71	352	352	343	453	245	349	345.43	1.26	0	-15471	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	527	-13.84	0.97	03	0.04	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
113	20240411	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-3	5	-0.86	2850807	8183	1.74	352	352	345	453	245	349	348.38	1.26	0	-1765	359	353	350	344	341	352	343	761	104	500	210	1	1	152184408	527	-13.84	0.97	03	0.01	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1923367	N	N	0	N	00	N
114	20240409	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-5	5	-1.41	164732459	470065	31.04	355	356	347	460	248	354	350.45	1.31	0	-86717	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	531	-13.96	0.98	03	0.31	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
115	20240409	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-3	5	-0.85	136737682	389887	25.74	355	356	347	460	248	354	350.71	1.31	0	-42686	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	534	-14.04	0.99	03	0.26	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
116	20240409	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-2	5	-0.56	120043231	342188	22.59	355	356	347	460	248	354	350.81	1.31	0	-33384	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	536	-14.08	0.99	03	0.22	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
117	20240409	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-4	5	-1.13	97676336	278523	18.39	355	356	347	460	248	354	350.69	1.31	0	-21678	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	533	-14.00	0.99	03	0.18	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
118	20240409	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-3	5	-0.85	87178943	248494	16.41	355	356	347	460	248	354	350.83	1.31	0	-16681	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	534	-14.04	0.99	03	0.16	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
119	20240409	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	-1	5	-0.28	80768080	230152	15.20	355	356	347	460	248	354	350.93	1.31	0	-12915	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	537	-14.12	0.99	03	0.15	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
120	20240409	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-4	5	-1.13	61814858	175928	11.62	355	356	347	460	248	354	351.36	1.31	0	-10394	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	533	-14.00	0.99	03	0.12	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
121	20240409	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	1	2	0.28	12608654	35517	2.35	355	356	355	460	248	354	355.00	1.31	0	-6361	370	361	347	338	324	366	343	761	106	500	210	1	1	152184408	540	-14.20	1.00	03	0.02	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1987791	N	N	0	N	00	N
122	20240408	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	18	2	5.36	519886673	1503806	36.84	337	356	333	436	236	336	345.71	1.36	0	-137794	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	539	-14.16	1.00	03	0.99	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
123	20240408	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	16	2	4.76	452515475	1312909	32.16	337	356	333	436	236	336	344.67	1.36	0	-132434	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	536	-14.08	0.99	03	0.86	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
124	20240408	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	10	2	2.98	335816776	979788	24.00	337	354	333	436	236	336	342.74	1.36	0	-183981	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	527	-13.84	0.97	03	0.64	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
125	20240408	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	3	2	0.89	225453968	661755	16.21	337	354	333	436	236	336	340.69	1.36	0	-125921	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	516	-13.56	0.95	03	0.43	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
126	20240408	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	0	3	0.00	214446080	629032	15.41	337	354	333	436	236	336	340.91	1.36	0	-120210	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	511	-13.44	0.95	03	0.41	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
127	20240408	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	335	-1	5	-0.30	199161180	583311	14.29	337	354	335	436	236	336	341.43	1.36	0	-121341	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	510	-13.40	0.94	03	0.38	-25.00	355.00	699	20231227	-52.07	285	20231005	17.54	498	-32.73	20240102	307	9.12	20240315	699	-52.07	20231227	285	17.54	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
128	20240408	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	5	2	1.49	166274481	486209	11.91	337	354	335	436	236	336	341.98	1.36	0	-99788	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	519	-13.64	0.96	03	0.32	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
129	20240408	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	339	3	2	0.89	19541155	57872	1.42	337	341	336	436	236	336	337.66	1.36	0	-9017	372	354	339	321	306	363	330	761	100	500	200	1	1	152184408	516	-13.56	0.95	03	0.04	-25.00	355.00	699	20231227	-51.50	285	20231005	18.95	498	-31.93	20240102	307	10.42	20240315	699	-51.50	20231227	285	18.95	20231005	0.00	N	021880	500	760 억		2075473	N	N	0	N	00	N
130	20240405	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	9	2	2.75	1382180744	4063691	1573.27	325	357	324	425	229	327	340.13	1.23	0	289133	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	511	-13.44	0.95	03	2.67	-25.00	355.00	699	20231227	-51.93	285	20231005	17.89	498	-32.53	20240102	307	9.45	20240315	699	-51.93	20231227	285	17.89	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
131	20240405	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	4	2	1.22	1367213138	4018614	1555.82	325	357	324	425	229	327	340.22	1.23	0	298164	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	504	-13.24	0.93	03	2.64	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
132	20240405	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	4	2	1.22	1333283768	3916335	1516.22	325	357	324	425	229	327	340.44	1.23	0	299697	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	504	-13.24	0.93	03	2.57	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
133	20240405	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	5	2	1.53	1322782943	3884587	1503.93	325	357	324	425	229	327	340.52	1.23	0	303848	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	505	-13.28	0.94	03	2.55	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
134	20240405	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	2	2	0.61	1308743740	3841988	1487.44	325	357	324	425	229	327	340.64	1.23	0	296711	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	501	-13.16	0.93	03	2.52	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
135	20240405	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	6	2	1.83	1244159530	3647100	1411.98	325	357	324	425	229	327	341.14	1.23	0	291302	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	507	-13.32	0.94	03	2.40	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
136	20240405	100253	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	15	2	4.59	414503850	1206313	467.03	325	357	324	425	229	327	343.61	1.23	0	61563	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	520	-13.68	0.96	03	0.79	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
137	20240405	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	-2	5	-0.61	1461804	4507	1.74	325	326	324	425	229	327	324.34	1.23	0	-2351	338	332	329	323	320	331	322	761	98	500	200	1	1	152184408	495	-13.00	0.92	03	0.00	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.00	N	021880	500	760 억		1877695	N	N	0	N	00	N
138	20240404	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	-4	5	-1.21	85214776	258288	58.66	331	335	326	430	232	331	329.92	1.26	0	-46195	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	498	-13.08	0.92	03	0.17	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
139	20240404	150310	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	-3	5	-0.91	76247507	230866	52.43	331	335	328	430	232	331	330.27	1.26	0	-60327	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	499	-13.12	0.92	03	0.15	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
140	20240404	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	-1	5	-0.30	56322849	170506	38.72	331	335	328	430	232	331	330.33	1.26	0	-41278	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	502	-13.20	0.93	03	0.11	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	307	7.49	20240315	699	-52.79	20231227	285	15.79	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
141	20240404	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	0	3	0.00	44256523	133907	30.41	331	335	328	430	232	331	330.50	1.26	0	-28813	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	504	-13.24	0.93	03	0.09	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
142	20240404	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	-1	5	-0.30	40896607	123756	28.11	331	335	328	430	232	331	330.46	1.26	0	-27077	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	502	-13.20	0.93	03	0.08	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	307	7.49	20240315	699	-52.79	20231227	285	15.79	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
143	20240404	110310	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	2	2	0.60	38423431	116250	26.40	331	335	328	430	232	331	330.52	1.26	0	-27192	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	507	-13.32	0.94	03	0.08	-25.00	355.00	699	20231227	-52.36	285	20231005	16.84	498	-33.13	20240102	307	8.47	20240315	699	-52.36	20231227	285	16.84	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
144	20240404	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	-1	5	-0.30	21912472	66390	15.08	331	332	328	430	232	331	330.06	1.26	0	-19244	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	502	-13.20	0.93	03	0.04	-25.00	355.00	699	20231227	-52.79	285	20231005	15.79	498	-33.73	20240102	307	7.49	20240315	699	-52.79	20231227	285	15.79	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
145	20240404	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	1	2	0.30	2574850	7779	1.77	331	332	331	430	232	331	331.00	1.26	0	-2470	337	333	327	323	317	336	326	761	99	500	200	1	1	152184408	505	-13.28	0.94	03	0.01	-25.00	355.00	699	20231227	-52.50	285	20231005	16.49	498	-33.33	20240102	307	8.14	20240315	699	-52.50	20231227	285	16.49	20231005	0.00	N	021880	500	760 억		1922402	N	N	0	N	00	N
146	20240403	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	331	10	2	3.12	142406858	435507	87.12	325	331	321	417	225	321	326.99	1.25	0	29026	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	504	-13.24	0.93	03	0.29	-25.00	355.00	699	20231227	-52.65	285	20231005	16.14	498	-33.53	20240102	307	7.82	20240315	699	-52.65	20231227	285	16.14	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
147	20240403	150309	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	8	2	2.49	125740458	384915	77.00	325	331	321	417	225	321	326.67	1.25	0	43209	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	501	-13.16	0.93	03	0.25	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
148	20240403	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	7	2	2.18	108534128	332571	66.53	325	330	321	417	225	321	326.35	1.25	0	23304	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	499	-13.12	0.92	03	0.22	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
149	20240403	130307	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	8	2	2.49	96406928	295631	59.14	325	330	321	417	225	321	326.11	1.25	0	-1028	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	501	-13.16	0.93	03	0.19	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
150	20240403	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	8	2	2.49	84386375	258921	51.79	325	330	321	417	225	321	325.92	1.25	0	-19661	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	501	-13.16	0.93	03	0.17	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
151	20240403	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	8	2	2.49	69949941	214911	42.99	325	329	321	417	225	321	325.48	1.25	0	-18442	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	501	-13.16	0.93	03	0.14	-25.00	355.00	699	20231227	-52.93	285	20231005	15.44	498	-33.94	20240102	307	7.17	20240315	699	-52.93	20231227	285	15.44	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
152	20240403	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	7	2	2.18	45024600	138857	27.78	325	329	321	417	225	321	324.25	1.25	0	-21585	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	499	-13.12	0.92	03	0.09	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
153	20240403	090309	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	0	3	0.00	5097070	15860	3.17	325	325	321	417	225	321	321.38	1.25	0	-202	338	329	324	315	310	327	313	761	96	500	190	1	1	152184408	489	-12.84	0.90	03	0.01	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		1894864	N	N	0	N	00	N
154	20240402	160301	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-6	5	-1.83	161303641	495740	85.55	333	333	319	425	229	327	325.41	1.34	0	-144425	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	489	-12.84	0.90	03	0.33	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
155	20240402	150307	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	-6	5	-1.83	153254392	470603	81.21	333	333	319	425	229	327	325.66	1.34	0	-145031	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	489	-12.84	0.90	03	0.31	-25.00	355.00	699	20231227	-54.08	285	20231005	12.63	498	-35.54	20240102	307	4.56	20240315	699	-54.08	20231227	285	12.63	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
156	20240402	140308	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	-1	5	-0.31	108488357	331277	57.17	333	333	325	425	229	327	327.49	1.34	0	-141689	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	496	-13.04	0.92	03	0.22	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	307	6.19	20240315	699	-53.36	20231227	285	14.39	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
157	20240402	130304	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	0	3	0.00	94896230	289595	49.98	333	333	325	425	229	327	327.69	1.34	0	-108639	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	498	-13.08	0.92	03	0.19	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
158	20240402	120304	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	1	2	0.31	89531437	273173	47.14	333	333	325	425	229	327	327.75	1.34	0	-100434	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	499	-13.12	0.92	03	0.18	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
159	20240402	110305	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	1	2	0.31	78518603	239467	41.33	333	333	325	425	229	327	327.89	1.34	0	-97534	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	499	-13.12	0.92	03	0.16	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
160	20240402	100304	57	100.00	KOSDAQ		금융	N	N	N	N		N	328	1	2	0.31	44759200	135944	23.46	333	333	326	425	229	327	329.25	1.34	0	-66233	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	499	-13.12	0.92	03	0.09	-25.00	355.00	699	20231227	-53.08	285	20231005	15.09	498	-34.14	20240102	307	6.84	20240315	699	-53.08	20231227	285	15.09	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
161	20240402	090303	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	0	3	0.00	17718200	53563	9.24	333	333	327	425	229	327	330.79	1.34	0	-35004	334	330	324	320	314	332	322	761	98	500	200	1	1	152184408	498	-13.08	0.92	03	0.04	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.00	N	021880	500	760 억		2039289	N	N	0	N	00	N
162	20240401	160302	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	6	2	1.87	184664586	572556	317.55	321	328	318	417	225	321	322.52	1.24	0	183900	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	498	-13.08	0.92	03	0.38	-25.00	355.00	699	20231227	-53.22	285	20231005	14.74	498	-34.34	20240102	307	6.51	20240315	699	-53.22	20231227	285	14.74	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
163	20240401	150303	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	4	2	1.25	178814076	554649	307.62	321	328	318	417	225	321	322.39	1.24	0	190849	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	495	-13.00	0.92	03	0.36	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
164	20240401	140302	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	4	2	1.25	168718237	523730	290.47	321	328	318	417	225	321	322.15	1.24	0	174587	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	495	-13.00	0.92	03	0.34	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
165	20240401	130303	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	4	2	1.25	142026521	441799	245.03	321	327	318	417	225	321	321.47	1.24	0	153448	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	495	-13.00	0.92	03	0.29	-25.00	355.00	699	20231227	-53.51	285	20231005	14.04	498	-34.74	20240102	307	5.86	20240315	699	-53.51	20231227	285	14.04	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
166	20240401	120305	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	5	2	1.56	117242576	364816	202.33	321	327	318	417	225	321	321.37	1.24	0	130129	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	496	-13.04	0.92	03	0.24	-25.00	355.00	699	20231227	-53.36	285	20231005	14.39	498	-34.54	20240102	307	6.19	20240315	699	-53.36	20231227	285	14.39	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
167	20240401	110304	57	100.00	KOSDAQ		금융	N	N	N	N		N	323	2	2	0.62	98795643	308012	170.83	321	325	318	417	225	321	320.75	1.24	0	122847	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	492	-12.92	0.91	03	0.20	-25.00	355.00	699	20231227	-53.79	285	20231005	13.33	498	-35.14	20240102	307	5.21	20240315	699	-53.79	20231227	285	13.33	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
168	20240401	100301	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	1	2	0.31	33901901	105664	58.60	321	323	320	417	225	321	320.85	1.24	0	74035	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	490	-12.88	0.91	03	0.07	-25.00	355.00	699	20231227	-53.93	285	20231005	12.98	498	-35.34	20240102	307	4.89	20240315	699	-53.93	20231227	285	12.98	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N
169	20240401	090301	57	100.00	KOSDAQ		금융	N	N	N	N		N	323	2	2	0.62	1837737	5720	3.17	321	323	320	417	225	321	321.28	1.24	0	3998	326	323	319	316	312	325	318	761	96	500	190	1	1	152184408	492	-12.92	0.91	03	0.00	-25.00	355.00	699	20231227	-53.79	285	20231005	13.33	498	-35.14	20240102	307	5.21	20240315	699	-53.79	20231227	285	13.33	20231005	0.00	N	021880	500	760 억		1888361	N	N	0	N	00	N