KissMeData/078070/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	160651	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	30	2	0.24	82550950	6688	179.40	12440	12440	12250	16090	8670	12380	12343.14	3.73	0	-345	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2320	16.59	0.91	12	0.04	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
3	20240430	150702	57	100.00	KOSDAQ		금융	N	N	N	N		N	12360	-20	5	-0.16	73368280	5947	159.52	12440	12440	12250	16090	8670	12380	12337.02	3.73	0	-345	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2311	16.52	0.90	12	0.03	748.00	13679.00	14420	20230615	-14.29	11560	20230822	6.92	13630	-9.32	20240118	12130	1.90	20240205	14420	-14.29	20230615	11560	6.92	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
4	20240430	140702	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-30	5	-0.24	41044980	3331	89.35	12440	12440	12250	16090	8670	12380	12322.12	3.73	0	-455	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2309	16.51	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
5	20240430	130701	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-30	5	-0.24	30293670	2460	65.99	12440	12440	12250	16090	8670	12380	12314.50	3.73	0	-421	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2309	16.51	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
6	20240430	120701	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-30	5	-0.24	24773100	2012	53.97	12440	12440	12250	16090	8670	12380	12312.67	3.73	0	-436	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2309	16.51	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
7	20240430	110659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-40	5	-0.32	19731220	1603	43.00	12440	12440	12250	16090	8670	12380	12308.93	3.73	0	-263	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2307	16.50	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.42	11560	20230822	6.75	13630	-9.46	20240118	12130	1.73	20240205	14420	-14.42	20230615	11560	6.75	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
8	20240430	100659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	20	2	0.16	3376030	273	7.32	12440	12440	12340	16090	8670	12380	12366.41	3.73	0	-192	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2318	16.58	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
9	20240430	090709	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	20	2	0.16	124200	10	0.27	12440	12440	12400	16090	8670	12380	12420.00	3.73	0	-5	12493	12436	12403	12346	12313	12420	12330	103	3710	500	8910	10	1	18696628	2318	16.58	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.62	N	078070	500	103 억		697285	N	N	0	N	00	N
10	20240429	160649	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	-60	5	-0.48	45168010	3641	81.49	12450	12460	12370	16170	8710	12440	12405.39	3.73	0	104	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2315	16.55	0.91	12	0.02	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
11	20240429	150659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-50	5	-0.40	44041550	3550	79.45	12450	12460	12390	16170	8710	12440	12406.07	3.73	0	124	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2317	16.56	0.91	12	0.02	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
12	20240429	140634	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-40	5	-0.32	32463860	2616	58.55	12450	12460	12400	16170	8710	12440	12409.73	3.73	0	25	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2318	16.58	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
13	20240429	130659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-30	5	-0.24	15512630	1250	27.98	12450	12460	12400	16170	8710	12440	12410.10	3.73	0	0	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2320	16.59	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
14	20240429	120659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-30	5	-0.24	8765330	706	15.80	12450	12460	12400	16170	8710	12440	12415.48	3.73	0	0	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2320	16.59	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
15	20240429	110638	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-30	5	-0.24	8554360	689	15.42	12450	12460	12400	16170	8710	12440	12415.62	3.73	0	0	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2320	16.59	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
16	20240429	100659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	0	3	0.00	2783630	224	5.01	12450	12460	12400	16170	8710	12440	12426.92	3.73	0	0	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2326	16.63	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
17	20240429	090659	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	10	2	0.08	622490	50	1.12	12450	12450	12440	16170	8710	12440	12449.80	3.73	0	0	12626	12532	12416	12322	12206	12475	12265	103	3730	500	8950	10	1	18696628	2328	16.64	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		697181	N	N	0	N	00	N
18	20240426	160656	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	0	3	0.00	55591010	4468	216.79	12450	12510	12300	16170	8710	12440	12442.03	3.73	0	186	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2326	16.63	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
19	20240426	150657	57	100.00	KOSDAQ		금융	N	N	N	N		N	12510	70	2	0.56	53558210	4305	208.88	12450	12510	12300	16170	8710	12440	12440.93	3.73	0	176	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2339	16.72	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.25	11560	20230822	8.22	13630	-8.22	20240118	12130	3.13	20240205	14420	-13.25	20230615	11560	8.22	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
20	20240426	140654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-50	5	-0.40	32175360	2589	125.62	12450	12500	12300	16170	8710	12440	12427.72	3.73	0	103	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2317	16.56	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
21	20240426	130655	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	10	2	0.08	23056630	1853	89.91	12450	12500	12350	16170	8710	12440	12442.87	3.73	0	66	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2328	16.64	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
22	20240426	120655	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	30	2	0.24	11160680	895	43.43	12450	12500	12420	16170	8710	12440	12470.03	3.73	0	-33	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2331	16.67	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.52	11560	20230822	7.87	13630	-8.51	20240118	12130	2.80	20240205	14420	-13.52	20230615	11560	7.87	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
23	20240426	110654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	-20	5	-0.16	3844970	309	14.99	12450	12450	12420	16170	8710	12440	12443.27	3.73	0	-28	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2322	16.60	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.87	11560	20230822	7.44	13630	-8.88	20240118	12130	2.39	20240205	14420	-13.87	20230615	11560	7.44	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
24	20240426	100653	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	10	2	0.08	3272720	263	12.76	12450	12450	12420	16170	8710	12440	12443.80	3.73	0	-6	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2328	16.64	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
25	20240426	090657	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	10	2	0.08	423300	34	1.65	12450	12450	12450	16170	8710	12440	12450.00	3.73	0	-4	12553	12496	12423	12366	12293	12525	12395	103	3730	500	8950	10	1	18696628	2328	16.64	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		696995	N	N	0	N	00	N
26	20240425	160650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	0	3	0.00	25245140	2037	17.06	12360	12480	12350	16170	8710	12440	12393.25	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2326	16.63	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
27	20240425	150655	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-70	5	-0.56	24785070	2000	16.75	12360	12480	12350	16170	8710	12440	12392.49	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2313	16.54	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.22	11560	20230822	7.01	13630	-9.24	20240118	12130	1.98	20240205	14420	-14.22	20230615	11560	7.01	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
28	20240425	140652	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-30	5	-0.24	23260960	1877	15.72	12360	12480	12350	16170	8710	12440	12392.58	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2320	16.59	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
29	20240425	130654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	0	3	0.00	22776510	1838	15.39	12360	12480	12350	16170	8710	12440	12391.96	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2326	16.63	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
30	20240425	120650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-10	5	-0.08	22005470	1776	14.87	12360	12480	12350	16170	8710	12440	12390.41	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2324	16.62	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
31	20240425	110652	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-70	5	-0.56	21930870	1770	14.82	12360	12480	12350	16170	8710	12440	12390.27	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2313	16.54	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.22	11560	20230822	7.01	13630	-9.24	20240118	12130	1.98	20240205	14420	-14.22	20230615	11560	7.01	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
32	20240425	100652	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	30	2	0.24	17250810	1392	11.66	12360	12480	12350	16170	8710	12440	12392.76	3.73	0	-80	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2331	16.67	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.52	11560	20230822	7.87	13630	-8.51	20240118	12130	2.80	20240205	14420	-13.52	20230615	11560	7.87	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
33	20240425	090654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	-20	5	-0.16	631610	51	0.43	12360	12420	12360	16170	8710	12440	12382.24	3.73	0	-11	12680	12560	12360	12240	12040	12460	12140	103	3730	500	8950	10	1	18696628	2322	16.60	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.87	11560	20230822	7.44	13630	-8.88	20240118	12130	2.39	20240205	14420	-13.87	20230615	11560	7.44	20230822	0.63	N	078070	500	103 억		697075	N	N	0	N	00	N
34	20240424	160640	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	80	2	0.65	147283470	11940	877.30	12480	12480	12160	16060	8660	12360	12335.30	3.73	0	86	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2326	16.63	0.91	12	0.06	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
35	20240424	150649	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	60	2	0.49	136483950	11071	813.45	12480	12480	12160	16060	8660	12360	12328.06	3.73	0	115	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2322	16.60	0.91	12	0.06	748.00	13679.00	14420	20230615	-13.87	11560	20230822	7.44	13630	-8.88	20240118	12130	2.39	20240205	14420	-13.87	20230615	11560	7.44	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
36	20240424	140649	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	20	2	0.16	113503510	9218	677.30	12480	12480	12160	16060	8660	12360	12313.25	3.73	0	39	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2315	16.55	0.91	12	0.05	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
37	20240424	130654	57	100.00	KOSDAQ		금융	N	N	N	N		N	12360	0	3	0.00	96141500	7812	573.99	12480	12480	12160	16060	8660	12360	12306.90	3.73	0	-63	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2311	16.52	0.90	12	0.04	748.00	13679.00	14420	20230615	-14.29	11560	20230822	6.92	13630	-9.32	20240118	12130	1.90	20240205	14420	-14.29	20230615	11560	6.92	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
38	20240424	120650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-20	5	-0.16	55812330	4548	334.17	12480	12480	12160	16060	8660	12360	12271.84	3.73	0	147	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2307	16.50	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.42	11560	20230822	6.75	13630	-9.46	20240118	12130	1.73	20240205	14420	-14.42	20230615	11560	6.75	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
39	20240424	110648	57	100.00	KOSDAQ		금융	N	N	N	N		N	12290	-70	5	-0.57	41787780	3410	250.55	12480	12480	12160	16060	8660	12360	12254.48	3.73	0	277	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2298	16.43	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.77	11560	20230822	6.31	13630	-9.83	20240118	12130	1.32	20240205	14420	-14.77	20230615	11560	6.31	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
40	20240424	100647	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	10	2	0.08	10670130	867	63.70	12480	12480	12260	16060	8660	12360	12306.96	3.73	0	-37	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2313	16.54	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.22	11560	20230822	7.01	13630	-9.24	20240118	12130	1.98	20240205	14420	-14.22	20230615	11560	7.01	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
41	20240424	090650	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	70	2	0.57	99780	8	0.59	12480	12480	12430	16060	8660	12360	12472.50	3.73	0	-2	12540	12450	12360	12270	12180	12405	12225	103	3700	500	8890	10	1	18696628	2324	16.62	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		696989	N	N	0	N	00	N
42	20240423	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	12360	-40	5	-0.32	16808180	1360	32.99	12440	12450	12270	16120	8680	12400	12358.96	3.73	0	-145	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2311	16.52	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.29	11560	20230822	6.92	13630	-9.32	20240118	12130	1.90	20240205	14420	-14.29	20230615	11560	6.92	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
43	20240423	150646	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-50	5	-0.40	13805170	1117	27.10	12440	12450	12270	16120	8680	12400	12359.15	3.73	0	-112	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2309	16.51	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
44	20240423	140646	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-50	5	-0.40	8532650	690	16.74	12440	12450	12270	16120	8680	12400	12366.16	3.73	0	-103	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2309	16.51	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
45	20240423	130645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-50	5	-0.40	6420540	519	12.59	12440	12450	12270	16120	8680	12400	12370.98	3.73	0	-93	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2309	16.51	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
46	20240423	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-10	5	-0.08	5383140	435	10.55	12440	12450	12270	16120	8680	12400	12375.03	3.73	0	-93	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2317	16.56	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
47	20240423	110646	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	0	3	0.00	4492980	363	8.81	12440	12450	12270	16120	8680	12400	12377.36	3.73	0	-71	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2318	16.58	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
48	20240423	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	20	2	0.16	3748810	303	7.35	12440	12450	12270	16120	8680	12400	12372.31	3.73	0	-59	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2322	16.60	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.87	11560	20230822	7.44	13630	-8.88	20240118	12130	2.39	20240205	14420	-13.87	20230615	11560	7.44	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
49	20240423	090646	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	40	2	0.32	261250	21	0.51	12440	12450	12440	16120	8680	12400	12440.48	3.73	0	-16	12620	12510	12370	12260	12120	12525	12275	103	3720	500	8920	10	1	18696628	2326	16.63	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		697134	N	N	0	N	00	N
50	20240422	160643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	20	2	0.16	50746070	4122	75.37	12400	12480	12230	16090	8670	12380	12311.03	3.73	0	-87	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2318	16.58	0.91	12	0.02	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
51	20240422	150643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-50	5	-0.40	43581620	3543	64.78	12400	12480	12230	16090	8670	12380	12300.77	3.73	0	-64	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2305	16.48	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.49	11560	20230822	6.66	13630	-9.54	20240118	12130	1.65	20240205	14420	-14.49	20230615	11560	6.66	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
52	20240422	140643	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	-80	5	-0.65	24091660	1956	35.77	12400	12480	12230	16090	8670	12380	12316.80	3.73	0	74	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2300	16.44	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.70	11560	20230822	6.40	13630	-9.76	20240118	12130	1.40	20240205	14420	-14.70	20230615	11560	6.40	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
53	20240422	130641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-40	5	-0.32	20516830	1666	30.46	12400	12480	12230	16090	8670	12380	12315.02	3.73	0	83	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2307	16.50	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.42	11560	20230822	6.75	13630	-9.46	20240118	12130	1.73	20240205	14420	-14.42	20230615	11560	6.75	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
54	20240422	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-40	5	-0.32	19295200	1567	28.65	12400	12480	12230	16090	8670	12380	12313.47	3.73	0	83	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2307	16.50	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.42	11560	20230822	6.75	13630	-9.46	20240118	12130	1.73	20240205	14420	-14.42	20230615	11560	6.75	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
55	20240422	110641	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-50	5	-0.40	18086360	1469	26.86	12400	12480	12230	16090	8670	12380	12312.02	3.73	0	85	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2305	16.48	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.49	11560	20230822	6.66	13630	-9.54	20240118	12130	1.65	20240205	14420	-14.49	20230615	11560	6.66	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
56	20240422	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	10	2	0.08	1797210	145	2.65	12400	12480	12270	16090	8670	12380	12394.55	3.73	0	-56	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2317	16.56	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
57	20240422	090642	57	100.00	KOSDAQ		금융	N	N	N	N		N	12270	-110	5	-0.89	691510	56	1.02	12400	12400	12270	16090	8670	12380	12348.39	3.73	0	0	12480	12430	12350	12300	12220	12390	12260	103	3710	500	8910	10	1	18696628	2294	16.40	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.91	11560	20230822	6.14	13630	-9.98	20240118	12130	1.15	20240205	14420	-14.91	20230615	11560	6.14	20230822	0.63	N	078070	500	103 억		697221	N	N	0	N	00	N
58	20240419	160613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	30	2	0.24	67354650	5469	219.37	12400	12400	12270	16050	8650	12350	12315.72	3.73	0	-300	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2315	16.55	0.91	12	0.03	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
59	20240419	150619	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	-50	5	-0.40	45830730	3725	149.42	12400	12400	12270	16050	8650	12350	12303.55	3.73	0	-300	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2300	16.44	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.70	11560	20230822	6.40	13630	-9.76	20240118	12130	1.40	20240205	14420	-14.70	20230615	11560	6.40	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
60	20240419	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-40	5	-0.32	40452620	3288	131.89	12400	12400	12270	16050	8650	12350	12303.11	3.73	0	-300	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2302	16.46	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.63	11560	20230822	6.49	13630	-9.68	20240118	12130	1.48	20240205	14420	-14.63	20230615	11560	6.49	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
61	20240419	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	-50	5	-0.40	28733370	2335	93.66	12400	12400	12270	16050	8650	12350	12305.51	3.73	0	-300	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2300	16.44	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.70	11560	20230822	6.40	13630	-9.76	20240118	12130	1.40	20240205	14420	-14.70	20230615	11560	6.40	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
62	20240419	120611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	-50	5	-0.40	16378570	1331	53.39	12400	12400	12270	16050	8650	12350	12305.46	3.73	0	-273	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2300	16.44	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.70	11560	20230822	6.40	13630	-9.76	20240118	12130	1.40	20240205	14420	-14.70	20230615	11560	6.40	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
63	20240419	110617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-40	5	-0.32	13280040	1079	43.28	12400	12400	12270	16050	8650	12350	12307.73	3.73	0	-268	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2302	16.46	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.63	11560	20230822	6.49	13630	-9.68	20240118	12130	1.48	20240205	14420	-14.63	20230615	11560	6.49	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
64	20240419	100616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12320	-30	5	-0.24	2907750	236	9.47	12400	12400	12290	16050	8650	12350	12320.97	3.73	0	-94	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2303	16.47	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.56	11560	20230822	6.57	13630	-9.61	20240118	12130	1.57	20240205	14420	-14.56	20230615	11560	6.57	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
65	20240419	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	0	3	0.00	297120	24	0.96	12400	12400	12330	16050	8650	12350	12380.00	3.73	0	-18	12683	12516	12433	12266	12183	12475	12225	103	3700	500	8890	10	1	18696628	2309	16.51	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.63	N	078070	500	103 억		697521	N	N	0	N	00	N
66	20240418	160612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-50	5	-0.40	30856080	2491	35.21	12460	12600	12350	16120	8680	12400	12387.10	3.73	0	-20	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2309	16.51	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.36	11560	20230822	6.83	13630	-9.39	20240118	12130	1.81	20240205	14420	-14.36	20230615	11560	6.83	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
67	20240418	150610	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-30	5	-0.24	23083390	1862	26.32	12460	12600	12360	16120	8680	12400	12397.09	3.73	0	-20	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2313	16.54	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.22	11560	20230822	7.01	13630	-9.24	20240118	12130	1.98	20240205	14420	-14.22	20230615	11560	7.01	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
68	20240418	140616	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	-20	5	-0.16	12615840	1016	14.36	12460	12600	12360	16120	8680	12400	12417.17	3.73	0	-17	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2315	16.55	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
69	20240418	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	-20	5	-0.16	11947240	962	13.60	12460	12600	12360	16120	8680	12400	12419.17	3.73	0	-17	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2315	16.55	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
70	20240418	120610	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	10	2	0.08	7685200	618	8.73	12460	12600	12360	16120	8680	12400	12435.60	3.73	0	-1	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2320	16.59	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
71	20240418	110611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	50	2	0.40	7660350	616	8.71	12460	12600	12360	16120	8680	12400	12435.63	3.73	0	-1	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2328	16.64	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
72	20240418	100612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12460	60	2	0.48	3910980	314	4.44	12460	12600	12420	16120	8680	12400	12455.35	3.73	0	-1	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2330	16.66	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.59	11560	20230822	7.79	13630	-8.58	20240118	12130	2.72	20240205	14420	-13.59	20230615	11560	7.79	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
73	20240418	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12540	140	2	1.13	262230	21	0.30	12460	12540	12460	16120	8680	12400	12487.14	3.73	0	0	12593	12496	12403	12306	12213	12545	12355	103	3720	500	8920	10	1	18696628	2345	16.76	0.92	12	0.00	748.00	13679.00	14420	20230615	-13.04	11560	20230822	8.48	13630	-8.00	20240118	12130	3.38	20240205	14420	-13.04	20230615	11560	8.48	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
74	20240417	160605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	90	2	0.73	87577270	7075	169.70	12310	12500	12310	16000	8620	12310	12378.41	3.73	0	102	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2318	16.58	0.91	12	0.04	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
75	20240417	150617	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	140	2	1.14	84549150	6831	163.85	12310	12500	12310	16000	8620	12310	12377.27	3.73	0	102	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2328	16.64	0.91	12	0.04	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
76	20240417	140610	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	90	2	0.73	77845940	6291	150.90	12310	12500	12310	16000	8620	12310	12374.18	3.73	0	52	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2318	16.58	0.91	12	0.03	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
77	20240417	130613	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	90	2	0.73	62778420	5075	121.73	12310	12500	12310	16000	8620	12310	12370.13	3.73	0	35	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2318	16.58	0.91	12	0.03	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
78	20240417	120614	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	100	2	0.81	47773660	3862	92.64	12310	12500	12310	16000	8620	12310	12370.19	3.73	0	32	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2320	16.59	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
79	20240417	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	90	2	0.73	15925350	1284	30.80	12310	12500	12310	16000	8620	12310	12402.92	3.73	0	-49	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2318	16.58	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
80	20240417	100611	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	190	2	1.54	14980960	1208	28.98	12310	12500	12310	16000	8620	12310	12401.46	3.73	0	-75	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2337	16.71	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
81	20240417	090608	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	190	2	1.54	2429610	196	4.70	12310	12500	12310	16000	8620	12310	12395.97	3.73	0	-65	12696	12502	12406	12212	12116	12455	12165	103	3690	500	8860	10	1	18696628	2337	16.71	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697439	N	N	0	N	00	N
82	20240416	160612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-290	5	-2.30	51853420	4168	170.61	12560	12600	12310	16380	8820	12600	12440.84	3.73	0	430	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2302	16.46	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.63	11560	20230822	6.49	13630	-9.68	20240118	12130	1.48	20240205	14420	-14.63	20230615	11560	6.49	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
83	20240416	150609	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-100	5	-0.79	38603830	3092	126.57	12560	12600	12390	16380	8820	12600	12485.07	3.73	0	380	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2337	16.71	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
84	20240416	140609	57	100.00	KOSDAQ		금융	N	N	N	N		N	12460	-140	5	-1.11	35660090	2856	116.91	12560	12600	12390	16380	8820	12600	12486.03	3.73	0	286	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2330	16.66	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.59	11560	20230822	7.79	13630	-8.58	20240118	12130	2.72	20240205	14420	-13.59	20230615	11560	7.79	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
85	20240416	130610	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-120	5	-0.95	32420600	2596	106.26	12560	12600	12390	16380	8820	12600	12488.67	3.73	0	170	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
86	20240416	120612	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-100	5	-0.79	24403300	1951	79.86	12560	12600	12450	16380	8820	12600	12508.10	3.73	0	6	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2337	16.71	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
87	20240416	110609	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-100	5	-0.79	23516350	1880	76.95	12560	12600	12450	16380	8820	12600	12508.70	3.73	0	32	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2337	16.71	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
88	20240416	100602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	-50	5	-0.40	1681920	134	5.49	12560	12600	12490	16380	8820	12600	12551.64	3.73	0	-56	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2346	16.78	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.97	11560	20230822	8.56	13630	-7.92	20240118	12130	3.46	20240205	14420	-12.97	20230615	11560	8.56	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
89	20240416	090603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-40	5	-0.32	427400	34	1.39	12560	12600	12560	16380	8820	12600	12570.59	3.73	0	-1	12813	12706	12553	12446	12293	12760	12500	103	3780	500	9070	10	1	18696628	2348	16.79	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.90	11560	20230822	8.65	13630	-7.85	20240118	12130	3.54	20240205	14420	-12.90	20230615	11560	8.65	20230822	0.63	N	078070	500	103 억		697009	N	N	0	N	00	N
90	20240415	160601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	20	2	0.16	30489900	2441	124.41	12580	12660	12400	16350	8810	12580	12490.74	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2356	16.84	0.92	12	0.01	748.00	13679.00	14420	20230615	-12.62	11560	20230822	9.00	13630	-7.56	20240118	12130	3.87	20240205	14420	-12.62	20230615	11560	9.00	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
91	20240415	150605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	-50	5	-0.40	22795430	1828	93.17	12580	12660	12400	16350	8810	12580	12470.15	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2343	16.75	0.92	12	0.01	748.00	13679.00	14420	20230615	-13.11	11560	20230822	8.39	13630	-8.07	20240118	12130	3.30	20240205	14420	-13.11	20230615	11560	8.39	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
92	20240415	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-90	5	-0.72	17756600	1425	72.63	12580	12660	12400	16350	8810	12580	12460.77	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2335	16.70	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.38	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
93	20240415	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-100	5	-0.79	15634800	1255	63.97	12580	12660	12400	16350	8810	12580	12458.01	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
94	20240415	120603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-100	5	-0.79	9857190	791	40.32	12580	12660	12400	16350	8810	12580	12461.68	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2333	16.68	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
95	20240415	110603	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-100	5	-0.79	9620130	772	39.35	12580	12660	12400	16350	8810	12580	12461.31	3.73	0	-180	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2333	16.68	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
96	20240415	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-90	5	-0.72	8497480	682	34.76	12580	12660	12400	16350	8810	12580	12459.65	3.73	0	-139	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2335	16.70	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.38	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
97	20240415	090605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12620	40	2	0.32	315260	25	1.27	12580	12660	12580	16350	8810	12580	12610.40	3.73	0	-24	12786	12682	12546	12442	12306	12700	12460	103	3770	500	9050	10	1	18696628	2360	16.87	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.48	11560	20230822	9.17	13630	-7.41	20240118	12130	4.04	20240205	14420	-12.48	20230615	11560	9.17	20230822	0.63	N	078070	500	103 억		697189	N	N	0	N	00	N
98	20240412	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-10	5	-0.08	24659860	1962	14.12	12580	12650	12410	16360	8820	12590	12568.74	3.73	0	-18	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2352	16.82	0.92	12	0.01	748.00	13679.00	14420	20230615	-12.76	11560	20230822	8.82	13630	-7.70	20240118	12130	3.71	20240205	14420	-12.76	20230615	11560	8.82	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
99	20240412	150601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-30	5	-0.24	23088880	1837	13.22	12580	12650	12410	16360	8820	12590	12568.80	3.73	0	-7	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2348	16.79	0.92	12	0.01	748.00	13679.00	14420	20230615	-12.90	11560	20230822	8.65	13630	-7.85	20240118	12130	3.54	20240205	14420	-12.90	20230615	11560	8.65	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
100	20240412	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	0	3	0.00	14755130	1175	8.46	12580	12650	12410	16360	8820	12590	12557.56	3.73	0	-5	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2354	16.83	0.92	12	0.01	748.00	13679.00	14420	20230615	-12.69	11560	20230822	8.91	13630	-7.63	20240118	12130	3.79	20240205	14420	-12.69	20230615	11560	8.91	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
101	20240412	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	10	2	0.08	11255450	897	6.46	12580	12650	12410	16360	8820	12590	12547.88	3.73	0	-5	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2356	16.84	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.62	11560	20230822	9.00	13630	-7.56	20240118	12130	3.87	20240205	14420	-12.62	20230615	11560	9.00	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
102	20240412	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	10	2	0.08	10083850	804	5.79	12580	12650	12410	16360	8820	12590	12542.10	3.73	0	-5	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2356	16.84	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.62	11560	20230822	9.00	13630	-7.56	20240118	12130	3.87	20240205	14420	-12.62	20230615	11560	9.00	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
103	20240412	110555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-30	5	-0.24	9869690	787	5.66	12580	12650	12410	16360	8820	12590	12540.90	3.73	0	-5	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2348	16.79	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.90	11560	20230822	8.65	13630	-7.85	20240118	12130	3.54	20240205	14420	-12.90	20230615	11560	8.65	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
104	20240412	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	0	3	0.00	7024320	561	4.04	12580	12610	12410	16360	8820	12590	12521.07	3.73	0	5	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2354	16.83	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.69	11560	20230822	8.91	13630	-7.63	20240118	12130	3.79	20240205	14420	-12.69	20230615	11560	8.91	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
105	20240412	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	0	3	0.00	163660	13	0.09	12580	12590	12580	16360	8820	12590	12589.23	3.73	0	0	12876	12732	12536	12392	12196	12635	12295	103	3770	500	9060	10	1	18696628	2354	16.83	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.69	11560	20230822	8.91	13630	-7.63	20240118	12130	3.79	20240205	14420	-12.69	20230615	11560	8.91	20230822	0.63	N	078070	500	103 억		697207	N	N	0	N	00	N
106	20240411	160552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	10	2	0.08	173400600	13895	117.68	12600	12680	12340	16350	8810	12580	12479.34	3.73	0	-429	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2354	16.83	0.92	12	0.07	748.00	13679.00	14420	20230615	-12.69	11560	20230822	8.91	13630	-7.63	20240118	12130	3.79	20240205	14420	-12.69	20230615	11560	8.91	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
107	20240411	150600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-20	5	-0.16	134800900	10815	91.60	12600	12680	12340	16350	8810	12580	12464.25	3.73	0	-328	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2348	16.79	0.92	12	0.06	748.00	13679.00	14420	20230615	-12.90	11560	20230822	8.65	13630	-7.85	20240118	12130	3.54	20240205	14420	-12.90	20230615	11560	8.65	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
108	20240411	140556	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-80	5	-0.64	83318700	6695	56.70	12600	12600	12340	16350	8810	12580	12444.91	3.73	0	-328	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2337	16.71	0.91	12	0.04	748.00	13679.00	14420	20230615	-13.31	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
109	20240411	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-150	5	-1.19	45631450	3672	31.10	12600	12600	12340	16350	8810	12580	12426.87	3.73	0	-287	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2324	16.62	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
110	20240411	120557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-100	5	-0.79	42529400	3423	28.99	12600	12600	12340	16350	8810	12580	12424.60	3.73	0	-273	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2333	16.68	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
111	20240411	110552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-180	5	-1.43	16171860	1298	10.99	12600	12600	12340	16350	8810	12580	12459.06	3.73	0	-273	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2318	16.58	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
112	20240411	100558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-130	5	-1.03	7610380	607	5.14	12600	12600	12450	16350	8810	12580	12537.69	3.73	0	-273	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2328	16.64	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
113	20240411	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12560	-20	5	-0.16	1748760	139	1.18	12600	12600	12560	16350	8810	12580	12581.01	3.73	0	-90	12773	12676	12493	12396	12213	12585	12305	103	3770	500	9050	10	1	18696628	2348	16.79	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.90	11560	20230822	8.65	13630	-7.85	20240118	12130	3.54	20240205	14420	-12.90	20230615	11560	8.65	20230822	0.63	N	078070	500	103 억		697541	N	N	0	N	00	N
114	20240409	160546	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-10	5	-0.08	145905710	11744	20.10	12590	12590	12310	16360	8820	12590	12423.85	3.73	0	-436	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2352	16.82	0.92	12	0.06	748.00	13679.00	14420	20230615	-12.76	11560	20230822	8.82	13630	-7.70	20240118	12130	3.71	20240205	14420	-12.76	20230615	11560	8.82	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
115	20240409	150549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-110	5	-0.87	113333080	9151	15.66	12590	12590	12310	16360	8820	12590	12384.78	3.73	0	-390	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2333	16.68	0.91	12	0.05	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
116	20240409	140553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-190	5	-1.51	24109640	1931	3.31	12590	12590	12400	16360	8820	12590	12485.57	3.73	0	-161	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2318	16.58	0.91	12	0.01	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
117	20240409	130547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-140	5	-1.11	19166850	1533	2.62	12590	12590	12400	16360	8820	12590	12502.84	3.73	0	-128	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2328	16.64	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
118	20240409	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	-120	5	-0.95	16923380	1353	2.32	12590	12590	12400	16360	8820	12590	12508.04	3.73	0	-72	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2331	16.67	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.52	11560	20230822	7.87	13630	-8.51	20240118	12130	2.80	20240205	14420	-13.52	20230615	11560	7.87	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
119	20240409	110549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-110	5	-0.87	15139770	1210	2.07	12590	12590	12400	16360	8820	12590	12512.21	3.73	0	-70	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
120	20240409	100545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-110	5	-0.87	14279100	1141	1.95	12590	12590	12400	16360	8820	12590	12514.55	3.73	0	-70	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
121	20240409	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-10	5	-0.08	7226010	574	0.98	12590	12590	12500	16360	8820	12590	12588.87	3.73	0	0	12996	12792	12496	12292	11996	12895	12395	103	3770	500	9060	10	1	18696628	2352	16.82	0.92	12	0.00	748.00	13679.00	14420	20230615	-12.76	11560	20230822	8.82	13630	-7.70	20240118	12130	3.71	20240205	14420	-12.76	20230615	11560	8.82	20230822	0.63	N	078070	500	103 억		697977	N	N	0	N	00	N
122	20240408	160542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12590	-110	5	-0.87	726485370	58418	552.99	12500	12700	12200	16510	8890	12700	12435.93	3.73	0	-129	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2354	16.83	0.92	12	0.31	748.00	13679.00	14420	20230615	-12.69	11560	20230822	8.91	13630	-7.63	20240118	12130	3.79	20240205	14420	-12.69	20230615	11560	8.91	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
123	20240408	150548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-250	5	-1.97	673252540	54168	512.76	12500	12700	12200	16510	8890	12700	12428.97	3.73	0	-131	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2328	16.64	0.91	12	0.29	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
124	20240408	140549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12580	-120	5	-0.94	666581950	53633	507.70	12500	12700	12200	16510	8890	12700	12428.58	3.73	0	-128	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2352	16.82	0.92	12	0.29	748.00	13679.00	14420	20230615	-12.76	11560	20230822	8.82	13630	-7.70	20240118	12130	3.71	20240205	14420	-12.76	20230615	11560	8.82	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
125	20240408	130546	57	100.00	KOSDAQ		금융	N	N	N	N		N	12640	-60	5	-0.47	663078650	53354	505.05	12500	12700	12200	16510	8890	12700	12427.91	3.73	0	-221	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2363	16.90	0.92	12	0.29	748.00	13679.00	14420	20230615	-12.34	11560	20230822	9.34	13630	-7.26	20240118	12130	4.20	20240205	14420	-12.34	20230615	11560	9.34	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
126	20240408	120548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12650	-50	5	-0.39	658877220	53021	501.90	12500	12700	12200	16510	8890	12700	12426.72	3.73	0	-249	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2365	16.91	0.92	12	0.28	748.00	13679.00	14420	20230615	-12.27	11560	20230822	9.43	13630	-7.19	20240118	12130	4.29	20240205	14420	-12.27	20230615	11560	9.43	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
127	20240408	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	12570	-130	5	-1.02	482806940	39035	369.51	12500	12570	12200	16510	8890	12700	12368.57	3.73	0	-16	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2350	16.80	0.92	12	0.21	748.00	13679.00	14420	20230615	-12.83	11560	20230822	8.74	13630	-7.78	20240118	12130	3.63	20240205	14420	-12.83	20230615	11560	8.74	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
128	20240408	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	-400	5	-3.15	47871390	3866	36.60	12500	12500	12290	16510	8890	12700	12382.67	3.73	0	112	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2300	16.44	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.70	11560	20230822	6.40	13630	-9.76	20240118	12130	1.40	20240205	14420	-14.70	20230615	11560	6.40	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
129	20240408	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-210	5	-1.65	11662360	933	8.83	12500	12500	12490	16510	8890	12700	12499.85	3.73	0	86	12960	12830	12570	12440	12180	12895	12505	103	3810	500	9140	10	1	18696628	2335	16.70	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.38	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.63	N	078070	500	103 억		698068	N	N	0	N	00	N
130	20240405	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12700	240	2	1.93	131146160	10562	196.91	12390	12700	12310	16190	8730	12460	12415.74	3.73	0	-147	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2374	16.98	0.93	12	0.06	748.00	13679.00	14420	20230615	-11.93	11560	20230822	9.86	13630	-6.82	20240118	12130	4.70	20240205	14420	-11.93	20230615	11560	9.86	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
131	20240405	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-70	5	-0.56	99496180	8027	149.65	12390	12460	12310	16190	8730	12460	12395.19	3.73	0	-111	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2317	16.56	0.91	12	0.04	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
132	20240405	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-60	5	-0.48	74659230	6021	112.25	12390	12460	12310	16190	8730	12460	12399.81	3.73	0	-111	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2318	16.58	0.91	12	0.03	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
133	20240405	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-30	5	-0.24	51543920	4161	77.57	12390	12460	12310	16190	8730	12460	12387.39	3.73	0	-111	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2324	16.62	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
134	20240405	120544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	-20	5	-0.16	48968420	3954	73.71	12390	12460	12310	16190	8730	12460	12384.53	3.73	0	-110	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2326	16.63	0.91	12	0.02	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
135	20240405	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-30	5	-0.24	28276970	2289	42.67	12390	12430	12310	16190	8730	12460	12353.42	3.73	0	-87	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2324	16.62	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
136	20240405	100502	57	100.00	KOSDAQ		금융	N	N	N	N		N	12380	-80	5	-0.64	3715740	300	5.59	12390	12390	12310	16190	8730	12460	12385.80	3.73	0	-8	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2315	16.55	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.15	11560	20230822	7.09	13630	-9.17	20240118	12130	2.06	20240205	14420	-14.15	20230615	11560	7.09	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
137	20240405	090538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-70	5	-0.56	2812530	227	4.23	12390	12390	12390	16190	8730	12460	12390.00	3.73	0	-8	12653	12556	12383	12286	12113	12605	12335	103	3730	500	8970	10	1	18696628	2317	16.56	0.91	12	0.00	748.00	13679.00	14420	20230615	-14.08	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.63	N	078070	500	103 억		698254	N	N	0	N	00	N
138	20240404	160538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12460	0	3	0.00	64979140	5248	159.42	12420	12480	12210	16190	8730	12460	12381.70	3.74	0	-136	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2330	16.66	0.91	12	0.03	748.00	13679.00	14420	20230615	-13.59	11560	20230822	7.79	13630	-8.58	20240118	12130	2.72	20240205	14420	-13.59	20230615	11560	7.79	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
139	20240404	150537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-60	5	-0.48	42853210	3469	105.38	12420	12480	12210	16190	8730	12460	12353.19	3.74	0	321	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2318	16.58	0.91	12	0.02	748.00	13679.00	14420	20230615	-14.01	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
140	20240404	140537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-30	5	-0.24	27763290	2245	68.20	12420	12480	12210	16190	8730	12460	12366.72	3.74	0	-62	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2324	16.62	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.80	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
141	20240404	130532	57	100.00	KOSDAQ		금융	N	N	N	N		N	12440	-20	5	-0.16	27639060	2235	67.89	12420	12480	12210	16190	8730	12460	12366.47	3.74	0	-62	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2326	16.63	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.73	11560	20230822	7.61	13630	-8.73	20240118	12130	2.56	20240205	14420	-13.73	20230615	11560	7.61	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
142	20240404	120535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-10	5	-0.08	23368280	1891	57.44	12420	12480	12210	16190	8730	12460	12357.63	3.74	0	-41	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2328	16.64	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.66	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
143	20240404	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	10	2	0.08	21363810	1730	52.55	12420	12480	12210	16190	8730	12460	12349.02	3.74	0	-40	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2331	16.67	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.52	11560	20230822	7.87	13630	-8.51	20240118	12130	2.80	20240205	14420	-13.52	20230615	11560	7.87	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
144	20240404	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	20	2	0.16	19680290	1595	48.45	12420	12480	12210	16190	8730	12460	12338.74	3.74	0	-18	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14420	20230615	-13.45	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
145	20240404	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	12410	-50	5	-0.40	1328920	107	3.25	12420	12420	12410	16190	8730	12460	12419.81	3.74	0	-5	12606	12532	12416	12342	12226	12475	12285	103	3730	500	8970	10	1	18696628	2320	16.59	0.91	12	0.00	748.00	13679.00	14420	20230615	-13.94	11560	20230822	7.35	13630	-8.95	20240118	12130	2.31	20240205	14420	-13.94	20230615	11560	7.35	20230822	0.63	N	078070	500	103 억		698390	N	N	0	N	00	N
146	20240403	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	12460	-30	5	-0.24	40698870	3292	149.91	12490	12490	12300	16230	8750	12490	12362.96	3.74	0	-248	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2330	16.66	0.91	12	0.02	748.00	13679.00	14450	20230329	-13.77	11560	20230822	7.79	13630	-8.58	20240118	12130	2.72	20240205	14420	-13.59	20230615	11560	7.79	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
147	20240403	150534	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-90	5	-0.72	33657240	2726	124.13	12490	12490	12300	16230	8750	12490	12346.75	3.74	0	-141	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2318	16.58	0.91	12	0.01	748.00	13679.00	14450	20230329	-14.19	11560	20230822	7.27	13630	-9.02	20240118	12130	2.23	20240205	14420	-14.01	20230615	11560	7.27	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
148	20240403	140530	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-120	5	-0.96	25480690	2065	94.03	12490	12490	12300	16230	8750	12490	12339.32	3.74	0	-82	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2313	16.54	0.90	12	0.01	748.00	13679.00	14450	20230329	-14.39	11560	20230822	7.01	13630	-9.24	20240118	12130	1.98	20240205	14420	-14.22	20230615	11560	7.01	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
149	20240403	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-160	5	-1.28	24738810	2005	91.30	12490	12490	12300	16230	8750	12490	12338.56	3.74	0	-82	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2305	16.48	0.90	12	0.01	748.00	13679.00	14450	20230329	-14.67	11560	20230822	6.66	13630	-9.54	20240118	12130	1.65	20240205	14420	-14.49	20230615	11560	6.66	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
150	20240403	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	12390	-100	5	-0.80	21531880	1745	79.46	12490	12490	12300	16230	8750	12490	12339.19	3.74	0	-128	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2317	16.56	0.91	12	0.01	748.00	13679.00	14450	20230329	-14.26	11560	20230822	7.18	13630	-9.10	20240118	12130	2.14	20240205	14420	-14.08	20230615	11560	7.18	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
151	20240403	110531	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-150	5	-1.20	20035630	1624	73.95	12490	12490	12300	16230	8750	12490	12337.21	3.74	0	-106	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2307	16.50	0.90	12	0.01	748.00	13679.00	14450	20230329	-14.60	11560	20230822	6.75	13630	-9.46	20240118	12130	1.73	20240205	14420	-14.42	20230615	11560	6.75	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
152	20240403	100533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	-70	5	-0.56	18774850	1522	69.31	12490	12490	12300	16230	8750	12490	12335.64	3.74	0	-98	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2322	16.60	0.91	12	0.01	748.00	13679.00	14450	20230329	-14.05	11560	20230822	7.44	13630	-8.88	20240118	12130	2.39	20240205	14420	-13.87	20230615	11560	7.44	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
153	20240403	090533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	-60	5	-0.48	199780	16	0.73	12490	12490	12430	16230	8750	12490	12486.25	3.74	0	-3	12656	12572	12466	12382	12276	12520	12330	103	3740	500	8990	10	1	18696628	2324	16.62	0.91	12	0.00	748.00	13679.00	14450	20230329	-13.98	11560	20230822	7.53	13630	-8.80	20240118	12130	2.47	20240205	14420	-13.80	20230615	11560	7.53	20230822	0.72	N	078070	500	103 억		698638	N	N	0	N	00	N
154	20240402	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-110	5	-0.87	27306740	2194	76.07	12550	12550	12360	16380	8820	12600	12445.94	3.74	0	-250	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2335	16.70	0.91	12	0.01	748.00	13679.00	14450	20230328	-13.56	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
155	20240402	150530	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-110	5	-0.87	23423310	1883	65.29	12550	12550	12360	16380	8820	12600	12439.36	3.74	0	-209	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2335	16.70	0.91	12	0.01	748.00	13679.00	14450	20230328	-13.56	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
156	20240402	140532	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	-150	5	-1.19	20608650	1657	57.45	12550	12550	12360	16380	8820	12600	12437.33	3.74	0	-145	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2328	16.64	0.91	12	0.01	748.00	13679.00	14450	20230328	-13.84	11560	20230822	7.70	13630	-8.66	20240118	12130	2.64	20240205	14420	-13.66	20230615	11560	7.70	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
157	20240402	130523	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	-130	5	-1.03	19697370	1584	54.92	12550	12550	12360	16380	8820	12600	12435.21	3.74	0	-123	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2331	16.67	0.91	12	0.01	748.00	13679.00	14450	20230328	-13.70	11560	20230822	7.87	13630	-8.51	20240118	12130	2.80	20240205	14420	-13.52	20230615	11560	7.87	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
158	20240402	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	12480	-120	5	-0.95	19360820	1557	53.99	12550	12550	12360	16380	8820	12600	12434.69	3.74	0	-122	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2333	16.68	0.91	12	0.01	748.00	13679.00	14450	20230328	-13.63	11560	20230822	7.96	13630	-8.44	20240118	12130	2.89	20240205	14420	-13.45	20230615	11560	7.96	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
159	20240402	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-100	5	-0.79	5321950	426	14.77	12550	12550	12470	16380	8820	12600	12492.84	3.74	0	-76	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2337	16.71	0.91	12	0.00	748.00	13679.00	14450	20230328	-13.49	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
160	20240402	100525	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	-110	5	-0.87	3448270	276	9.57	12550	12550	12480	16380	8820	12600	12493.73	3.74	0	-27	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2335	16.70	0.91	12	0.00	748.00	13679.00	14450	20230328	-13.56	11560	20230822	8.04	13630	-8.36	20240118	12130	2.97	20240205	14420	-13.38	20230615	11560	8.04	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
161	20240402	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	0	3	0.00	0	0	0.00	0	0	0	16380	8820	12600	0.00	3.74	0	0	12813	12706	12593	12486	12373	12760	12540	103	3780	500	9070	10	1	18696628	2356	16.84	0.92	12	0.00	748.00	13679.00	14450	20230328	-12.80	11560	20230822	9.00	13630	-7.56	20240118	12130	3.87	20240205	14420	-12.62	20230615	11560	9.00	20230822	0.71	N	078070	500	103 억		698888	N	N	0	N	00	N
162	20240401	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	12600	80	2	0.64	36018850	2873	126.29	12520	12700	12480	16270	8770	12520	12537.02	3.74	0	-78	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2356	16.84	0.92	12	0.02	748.00	13679.00	14530	20230327	-13.28	11560	20230822	9.00	13630	-7.56	20240118	12130	3.87	20240205	14420	-12.62	20230615	11560	9.00	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
163	20240401	150524	57	100.00	KOSDAQ		금융	N	N	N	N		N	12550	30	2	0.24	33047040	2637	115.91	12520	12700	12480	16270	8770	12520	12532.06	3.74	0	-78	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2346	16.78	0.92	12	0.01	748.00	13679.00	14530	20230327	-13.63	11560	20230822	8.56	13630	-7.92	20240118	12130	3.46	20240205	14420	-12.97	20230615	11560	8.56	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
164	20240401	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	12520	0	3	0.00	21058620	1683	73.98	12520	12550	12480	16270	8770	12520	12512.55	3.74	0	-66	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2341	16.74	0.92	12	0.01	748.00	13679.00	14530	20230327	-13.83	11560	20230822	8.30	13630	-8.14	20240118	12130	3.22	20240205	14420	-13.18	20230615	11560	8.30	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
165	20240401	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	12520	0	3	0.00	11569130	925	40.66	12520	12550	12480	16270	8770	12520	12507.17	3.74	0	-60	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2341	16.74	0.92	12	0.00	748.00	13679.00	14530	20230327	-13.83	11560	20230822	8.30	13630	-8.14	20240118	12130	3.22	20240205	14420	-13.18	20230615	11560	8.30	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
166	20240401	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	12500	-20	5	-0.16	7112740	569	25.01	12520	12550	12480	16270	8770	12520	12500.42	3.74	0	-60	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2337	16.71	0.91	12	0.00	748.00	13679.00	14530	20230327	-13.97	11560	20230822	8.13	13630	-8.29	20240118	12130	3.05	20240205	14420	-13.31	20230615	11560	8.13	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
167	20240401	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	12510	-10	5	-0.08	4437200	355	15.60	12520	12550	12480	16270	8770	12520	12499.15	3.74	0	-60	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2339	16.72	0.91	12	0.00	748.00	13679.00	14530	20230327	-13.90	11560	20230822	8.22	13630	-8.22	20240118	12130	3.13	20240205	14420	-13.25	20230615	11560	8.22	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
168	20240401	100519	57	100.00	KOSDAQ		금융	N	N	N	N		N	12510	-10	5	-0.08	3860590	309	13.58	12520	12520	12480	16270	8770	12520	12493.82	3.74	0	-57	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2339	16.72	0.91	12	0.00	748.00	13679.00	14530	20230327	-13.90	11560	20230822	8.22	13630	-8.22	20240118	12130	3.13	20240205	14420	-13.25	20230615	11560	8.22	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N
169	20240401	090521	57	100.00	KOSDAQ		금융	N	N	N	N		N	12520	0	3	0.00	237880	19	0.84	12520	12520	12520	16270	8770	12520	12520.00	3.74	0	-2	12606	12562	12496	12452	12386	12585	12475	103	3750	500	9010	10	1	18696628	2341	16.74	0.92	12	0.00	748.00	13679.00	14530	20230327	-13.83	11560	20230822	8.30	13630	-8.14	20240118	12130	3.22	20240205	14420	-13.18	20230615	11560	8.30	20230822	0.74	N	078070	500	103 억		698966	N	N	0	N	00	N