KissMeData/078070/price/prices-20240501.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	20240531	160657	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11560	0	3	0.00	62264730	5401	73.49	11600	11600	11490	15020	8100	11560	11528.36	3.74	0	-268	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2161	15.45	0.84	12	0.03	748.00	13681.00	14420	20230615	-19.83	11490	20240531	0.61	13630	-15.19	20240118	11490	0.61	20240531	14420	-19.83	20230615	11490	0.61	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
3	20240531	150652	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11550	-10	5	-0.09	54040100	4689	63.80	11600	11600	11490	15020	8100	11560	11524.87	3.74	0	-193	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2159	15.44	0.84	12	0.03	748.00	13681.00	14420	20230615	-19.90	11490	20240531	0.52	13630	-15.26	20240118	11490	0.52	20240531	14420	-19.90	20230615	11490	0.52	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
4	20240531	140653	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11500	-60	5	-0.52	46329220	4019	54.69	11600	11600	11490	15020	8100	11560	11527.55	3.74	0	-173	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2150	15.37	0.84	12	0.02	748.00	13681.00	14420	20230615	-20.25	11490	20240531	0.09	13630	-15.63	20240118	11490	0.09	20240531	14420	-20.25	20230615	11490	0.09	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
5	20240531	130658	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11500	-60	5	-0.52	33022280	2862	38.94	11600	11600	11500	15020	8100	11560	11538.18	3.74	0	-63	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2150	15.37	0.84	12	0.02	748.00	13681.00	14420	20230615	-20.25	11500	20240531	0.00	13630	-15.63	20240118	11500	0.00	20240531	14420	-20.25	20230615	11500	0.00	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
6	20240531	120700	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11560	0	3	0.00	14894230	1288	17.53	11600	11600	11550	15020	8100	11560	11563.84	3.74	0	-55	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2161	15.45	0.84	12	0.01	748.00	13681.00	14420	20230615	-19.83	11550	20240531	0.09	13630	-15.19	20240118	11550	0.09	20240531	14420	-19.83	20230615	11550	0.09	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
7	20240531	110657	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11550	-10	5	-0.09	10388430	898	12.22	11600	11600	11550	15020	8100	11560	11568.41	3.74	0	-55	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2159	15.44	0.84	12	0.00	748.00	13681.00	14420	20230615	-19.90	11550	20240531	0.00	13630	-15.26	20240118	11550	0.00	20240531	14420	-19.90	20230615	11550	0.00	20240531	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
8	20240531	100658	57	100.00	KOSDAQ		금융	N	N	N	N		N	11580	20	2	0.17	6743600	583	7.93	11600	11600	11560	15020	8100	11560	11567.07	3.74	0	-1	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2165	15.48	0.85	12	0.00	748.00	13681.00	14420	20230615	-19.69	11550	20240530	0.26	13630	-15.04	20240118	11550	0.26	20240530	14420	-19.69	20230615	11550	0.26	20240530	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
9	20240531	090656	57	100.00	KOSDAQ		금융	N	N	N	N		N	11590	30	2	0.26	266710	23	0.31	11600	11600	11590	15020	8100	11560	11596.09	3.74	0	1	11846	11702	11626	11482	11406	11665	11445	103	3460	500	8320	10	1	18696628	2167	15.49	0.85	12	0.00	748.00	13681.00	14420	20230615	-19.63	11550	20240530	0.35	13630	-14.97	20240118	11550	0.35	20240530	14420	-19.63	20230615	11550	0.35	20240530	0.61	N	078070	500	103 억		699021	N	N	0	N	00	N
10	20240530	160653	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11560	-210	5	-1.78	85187630	7349	127.59	11770	11770	11550	15300	8240	11770	11591.74	3.74	0	-347	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2161	15.45	0.84	12	0.04	748.00	13681.00	14420	20230615	-19.83	11550	20240530	0.09	13630	-15.19	20240118	11550	0.09	20240530	14420	-19.83	20230615	11550	0.09	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
11	20240530	150654	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11570	-200	5	-1.70	72119640	6218	107.95	11770	11770	11550	15300	8240	11770	11598.53	3.74	0	-290	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2163	15.47	0.85	12	0.03	748.00	13681.00	14420	20230615	-19.76	11550	20240530	0.17	13630	-15.11	20240118	11550	0.17	20240530	14420	-19.76	20230615	11550	0.17	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
12	20240530	140653	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11580	-190	5	-1.61	53535090	4612	80.07	11770	11770	11550	15300	8240	11770	11607.78	3.74	0	489	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2165	15.48	0.85	12	0.02	748.00	13681.00	14420	20230615	-19.69	11550	20240530	0.26	13630	-15.04	20240118	11550	0.26	20240530	14420	-19.69	20230615	11550	0.26	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
13	20240530	130654	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11630	-140	5	-1.19	47743750	4113	71.41	11770	11770	11550	15300	8240	11770	11608.01	3.74	0	544	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2174	15.55	0.85	12	0.02	748.00	13681.00	14420	20230615	-19.35	11550	20240530	0.69	13630	-14.67	20240118	11550	0.69	20240530	14420	-19.35	20230615	11550	0.69	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
14	20240530	120653	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11650	-120	5	-1.02	45859080	3951	68.59	11770	11770	11550	15300	8240	11770	11606.96	3.74	0	619	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2178	15.57	0.85	12	0.02	748.00	13681.00	14420	20230615	-19.21	11550	20240530	0.87	13630	-14.53	20240118	11550	0.87	20240530	14420	-19.21	20230615	11550	0.87	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
15	20240530	110654	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	11610	-160	5	-1.36	42601280	3671	63.73	11770	11770	11550	15300	8240	11770	11604.82	3.74	0	705	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2171	15.52	0.85	12	0.02	748.00	13681.00	14420	20230615	-19.49	11550	20240530	0.52	13630	-14.82	20240118	11550	0.52	20240530	14420	-19.49	20230615	11550	0.52	20240530	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
16	20240530	100655	57	100.00	KOSDAQ		금융	N	N	N	N		N	11650	-120	5	-1.02	28052140	2415	41.93	11770	11770	11600	15300	8240	11770	11615.79	3.74	0	817	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2178	15.57	0.85	12	0.01	748.00	13681.00	14420	20230615	-19.21	11560	20230822	0.78	13630	-14.53	20240118	11600	0.43	20240530	14420	-19.21	20230615	11560	0.78	20230822	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
17	20240530	090654	57	100.00	KOSDAQ		금융	N	N	N	N		N	11620	-150	5	-1.27	536820	46	0.80	11770	11770	11620	15300	8240	11770	11670.00	3.74	0	2	11896	11832	11766	11702	11636	11800	11670	103	3530	500	8470	10	1	18696628	2173	15.53	0.85	12	0.00	748.00	13681.00	14420	20230615	-19.42	11560	20230822	0.52	13630	-14.75	20240118	11600	0.17	20240528	14420	-19.42	20230615	11560	0.52	20230822	0.62	N	078070	500	103 억		700020	N	N	0	N	00	N
18	20240529	160648	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	-60	5	-0.51	67437660	5725	64.23	11820	11830	11700	15370	8290	11830	11779.50	3.75	0	-612	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2201	15.74	0.86	12	0.03	748.00	13681.00	14420	20230615	-18.38	11560	20230822	1.82	13630	-13.65	20240118	11600	1.47	20240528	14420	-18.38	20230615	11560	1.82	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
19	20240529	150647	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	-40	5	-0.34	66955030	5684	63.77	11820	11830	11700	15370	8290	11830	11779.56	3.75	0	-610	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2204	15.76	0.86	12	0.03	748.00	13681.00	14420	20230615	-18.24	11560	20230822	1.99	13630	-13.50	20240118	11600	1.64	20240528	14420	-18.24	20230615	11560	1.99	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
20	20240529	140647	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	-60	5	-0.51	48434130	4112	46.13	11820	11830	11700	15370	8290	11830	11778.73	3.75	0	-456	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2201	15.74	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.38	11560	20230822	1.82	13630	-13.65	20240118	11600	1.47	20240528	14420	-18.38	20230615	11560	1.82	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
21	20240529	130649	57	100.00	KOSDAQ		금융	N	N	N	N		N	11740	-90	5	-0.76	40005650	3395	38.09	11820	11830	11710	15370	8290	11830	11783.70	3.75	0	-286	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2195	15.70	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.59	11560	20230822	1.56	13630	-13.87	20240118	11600	1.21	20240528	14420	-18.59	20230615	11560	1.56	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
22	20240529	120652	57	100.00	KOSDAQ		금융	N	N	N	N		N	11750	-80	5	-0.68	38475940	3265	36.63	11820	11830	11710	15370	8290	11830	11784.36	3.75	0	-238	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2197	15.71	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.52	11560	20230822	1.64	13630	-13.79	20240118	11600	1.29	20240528	14420	-18.52	20230615	11560	1.64	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
23	20240529	110650	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-30	5	-0.25	22558130	1911	21.44	11820	11830	11710	15370	8290	11830	11804.36	3.75	0	-184	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2206	15.78	0.86	12	0.01	748.00	13681.00	14420	20230615	-18.17	11560	20230822	2.08	13630	-13.43	20240118	11600	1.72	20240528	14420	-18.17	20230615	11560	2.08	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
24	20240529	100648	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-30	5	-0.25	19867510	1683	18.88	11820	11830	11710	15370	8290	11830	11804.82	3.75	0	-184	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2206	15.78	0.86	12	0.01	748.00	13681.00	14420	20230615	-18.17	11560	20230822	2.08	13630	-13.43	20240118	11600	1.72	20240528	14420	-18.17	20230615	11560	2.08	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
25	20240529	090645	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-10	5	-0.08	1162660	99	1.11	11820	11820	11730	15370	8290	11830	11744.04	3.75	0	9	11983	11906	11753	11676	11523	11945	11715	103	3540	500	8510	10	1	18696628	2210	15.80	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.03	11560	20230822	2.25	13630	-13.28	20240118	11600	1.90	20240528	14420	-18.03	20230615	11560	2.25	20230822	0.61	N	078070	500	103 억		701499	N	N	0	N	00	N
26	20240528	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	200	2	1.72	104320890	8899	247.40	11600	11830	11600	15110	8150	11630	11722.24	3.76	0	-304	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2212	15.82	0.86	12	0.05	748.00	13681.00	14420	20230615	-17.96	11560	20230822	2.34	13630	-13.21	20240118	11600	1.98	20240528	14420	-17.96	20230615	11560	2.34	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
27	20240528	150647	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	70	2	0.60	50371550	4309	119.79	11600	11830	11600	15110	8150	11630	11689.85	3.76	0	-304	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2188	15.64	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.86	11560	20230822	1.21	13630	-14.16	20240118	11600	0.86	20240528	14420	-18.86	20230615	11560	1.21	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
28	20240528	140647	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	170	2	1.46	47198000	4039	112.29	11600	11810	11600	15110	8150	11630	11685.57	3.76	0	-287	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2206	15.78	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.17	11560	20230822	2.08	13630	-13.43	20240118	11600	1.72	20240528	14420	-18.17	20230615	11560	2.08	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
29	20240528	130644	57	100.00	KOSDAQ		금융	N	N	N	N		N	11720	90	2	0.77	33167220	2845	79.09	11600	11780	11600	15110	8150	11630	11658.07	3.76	0	-207	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2191	15.67	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.72	11560	20230822	1.38	13630	-14.01	20240118	11600	1.03	20240528	14420	-18.72	20230615	11560	1.38	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
30	20240528	120645	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	0	3	0.00	21795420	1872	52.04	11600	11710	11600	15110	8150	11630	11642.85	3.76	0	-123	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2174	15.55	0.85	12	0.01	748.00	13681.00	14420	20230615	-19.35	11560	20230822	0.61	13630	-14.67	20240118	11600	0.26	20240528	14420	-19.35	20230615	11560	0.61	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
31	20240528	110629	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	80	2	0.69	19920570	1711	47.57	11600	11710	11600	15110	8150	11630	11642.65	3.76	0	-123	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2189	15.66	0.86	12	0.01	748.00	13681.00	14420	20230615	-18.79	11560	20230822	1.30	13630	-14.09	20240118	11600	0.95	20240528	14420	-18.79	20230615	11560	1.30	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
32	20240528	100645	57	100.00	KOSDAQ		금융	N	N	N	N		N	11640	10	2	0.09	12770730	1099	30.55	11600	11690	11600	15110	8150	11630	11620.32	3.76	0	-70	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2176	15.56	0.85	12	0.01	748.00	13681.00	14420	20230615	-19.28	11560	20230822	0.69	13630	-14.60	20240118	11600	0.34	20240528	14420	-19.28	20230615	11560	0.69	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
33	20240528	090647	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	0	3	0.00	4651690	401	11.15	11600	11630	11600	15110	8150	11630	11600.22	3.76	0	2	11910	11770	11700	11560	11490	11735	11525	103	3480	500	8370	10	1	18696628	2174	15.55	0.85	12	0.00	748.00	13681.00	14420	20230615	-19.35	11560	20230822	0.61	13630	-14.67	20240118	11600	0.26	20240528	14420	-19.35	20230615	11560	0.61	20230822	0.62	N	078070	500	103 억		702755	N	N	0	N	00	N
34	20240527	160635	57	100.00	KOSDAQ		금융	N	N	N	N		N	11630	-70	5	-0.60	38178950	3267	25.19	11840	11840	11630	15210	8190	11700	11686.24	3.77	0	-1193	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2174	15.55	0.85	12	0.02	748.00	13681.00	14420	20230615	-19.35	11560	20230822	0.61	13630	-14.67	20240118	11620	0.09	20240524	14420	-19.35	20230615	11560	0.61	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
35	20240527	150646	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	-10	5	-0.09	24966290	2132	16.44	11840	11840	11670	15210	8190	11700	11710.27	3.77	0	-857	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2186	15.63	0.85	12	0.01	748.00	13681.00	14420	20230615	-18.93	11560	20230822	1.12	13630	-14.23	20240118	11620	0.60	20240524	14420	-18.93	20230615	11560	1.12	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
36	20240527	140644	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	-10	5	-0.09	19426660	1658	12.78	11840	11840	11670	15210	8190	11700	11716.92	3.77	0	-644	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2186	15.63	0.85	12	0.01	748.00	13681.00	14420	20230615	-18.93	11560	20230822	1.12	13630	-14.23	20240118	11620	0.60	20240524	14420	-18.93	20230615	11560	1.12	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
37	20240527	130643	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	0	3	0.00	16267640	1388	10.70	11840	11840	11670	15210	8190	11700	11720.20	3.77	0	-511	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2188	15.64	0.86	12	0.01	748.00	13681.00	14420	20230615	-18.86	11560	20230822	1.21	13630	-14.16	20240118	11620	0.69	20240524	14420	-18.86	20230615	11560	1.21	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
38	20240527	120644	57	100.00	KOSDAQ		금융	N	N	N	N		N	11690	-10	5	-0.09	13504800	1152	8.88	11840	11840	11670	15210	8190	11700	11722.92	3.77	0	-376	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2186	15.63	0.85	12	0.01	748.00	13681.00	14420	20230615	-18.93	11560	20230822	1.12	13630	-14.23	20240118	11620	0.60	20240524	14420	-18.93	20230615	11560	1.12	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
39	20240527	110644	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	0	3	0.00	6651160	566	4.36	11840	11840	11670	15210	8190	11700	11751.17	3.77	0	-96	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2188	15.64	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.86	11560	20230822	1.21	13630	-14.16	20240118	11620	0.69	20240524	14420	-18.86	20230615	11560	1.21	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
40	20240527	100642	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	10	2	0.09	2222100	189	1.46	11840	11840	11670	15210	8190	11700	11757.14	3.77	0	51	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2189	15.66	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.79	11560	20230822	1.30	13630	-14.09	20240118	11620	0.77	20240524	14420	-18.79	20230615	11560	1.30	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
41	20240527	090643	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	120	2	1.03	851460	72	0.56	11840	11840	11820	15210	8190	11700	11825.83	3.77	0	0	11926	11812	11716	11602	11506	11765	11555	103	3510	500	8420	10	1	18696628	2210	15.80	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.03	11560	20230822	2.25	13630	-13.28	20240118	11620	1.72	20240524	14420	-18.03	20230615	11560	2.25	20230822	0.62	N	078070	500	103 억		703950	N	N	0	N	00	N
42	20240524	160610	57	100.00	KOSDAQ		금융	N	N	N	N		N	11700	-120	5	-1.02	151652400	12959	192.01	11830	11830	11620	15360	8280	11820	11702.48	3.77	0	-1229	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2188	15.64	0.86	12	0.07	748.00	13681.00	14420	20230615	-18.86	11560	20230822	1.21	13630	-14.16	20240118	11620	0.69	20240524	14420	-18.86	20230615	11560	1.21	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
43	20240524	150609	57	100.00	KOSDAQ		금융	N	N	N	N		N	11710	-110	5	-0.93	145346100	12420	184.03	11830	11830	11620	15360	8280	11820	11702.58	3.77	0	-1166	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2189	15.66	0.86	12	0.07	748.00	13681.00	14420	20230615	-18.79	11560	20230822	1.30	13630	-14.09	20240118	11620	0.77	20240524	14420	-18.79	20230615	11560	1.30	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
44	20240524	140612	57	100.00	KOSDAQ		금융	N	N	N	N		N	11660	-160	5	-1.35	119510470	10212	151.31	11830	11830	11620	15360	8280	11820	11702.94	3.77	0	-997	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2180	15.59	0.85	12	0.05	748.00	13681.00	14420	20230615	-19.14	11560	20230822	0.87	13630	-14.45	20240118	11620	0.34	20240524	14420	-19.14	20230615	11560	0.87	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
45	20240524	130610	57	100.00	KOSDAQ		금융	N	N	N	N		N	11660	-160	5	-1.35	116041970	9915	146.91	11830	11830	11620	15360	8280	11820	11703.68	3.77	0	-854	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2180	15.59	0.85	12	0.05	748.00	13681.00	14420	20230615	-19.14	11560	20230822	0.87	13630	-14.45	20240118	11620	0.34	20240524	14420	-19.14	20230615	11560	0.87	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
46	20240524	120611	57	100.00	KOSDAQ		금융	N	N	N	N		N	11680	-140	5	-1.18	77274510	6601	97.81	11830	11830	11620	15360	8280	11820	11706.49	3.77	0	-696	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2184	15.61	0.85	12	0.04	748.00	13681.00	14420	20230615	-19.00	11560	20230822	1.04	13630	-14.31	20240118	11620	0.52	20240524	14420	-19.00	20230615	11560	1.04	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
47	20240524	110609	57	100.00	KOSDAQ		금융	N	N	N	N		N	11770	-50	5	-0.42	4999610	424	6.28	11830	11830	11750	15360	8280	11820	11791.53	3.77	0	-230	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2201	15.74	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.38	11560	20230822	1.82	13630	-13.65	20240118	11750	0.17	20240524	14420	-18.38	20230615	11560	1.82	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
48	20240524	100613	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	-10	5	-0.08	2030860	172	2.55	11830	11830	11780	15360	8280	11820	11807.33	3.77	0	-156	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2208	15.79	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.10	11560	20230822	2.16	13630	-13.35	20240118	11780	0.25	20240524	14420	-18.10	20230615	11560	2.16	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
49	20240524	090610	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-20	5	-0.17	377880	32	0.47	11830	11830	11800	15360	8280	11820	11808.75	3.77	0	-25	12046	11932	11856	11742	11666	11895	11705	103	3540	500	8510	10	1	18696628	2206	15.78	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.17	11560	20230822	2.08	13630	-13.43	20240118	11780	0.17	20240522	14420	-18.17	20230615	11560	2.08	20230822	0.62	N	078070	500	103 억		705179	N	N	0	N	00	N
50	20240523	160608	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-60	5	-0.51	80013930	6748	161.59	11910	11970	11780	15440	8320	11880	11857.43	3.78	0	-1082	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2210	15.80	0.86	12	0.04	748.00	13681.00	14420	20230615	-18.03	11560	20230822	2.25	13630	-13.28	20240118	11780	0.34	20240523	14420	-18.03	20230615	11560	2.25	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
51	20240523	150613	57	100.00	KOSDAQ		금융	N	N	N	N		N	11790	-90	5	-0.76	77072940	6499	155.63	11910	11970	11790	15440	8320	11880	11859.20	3.78	0	-1020	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2204	15.76	0.86	12	0.03	748.00	13681.00	14420	20230615	-18.24	11560	20230822	1.99	13630	-13.50	20240118	11780	0.08	20240522	14420	-18.24	20230615	11560	1.99	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
52	20240523	140613	57	100.00	KOSDAQ		금융	N	N	N	N		N	11810	-70	5	-0.59	73425180	6190	148.23	11910	11970	11790	15440	8320	11880	11861.90	3.78	0	-889	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2208	15.79	0.86	12	0.03	748.00	13681.00	14420	20230615	-18.10	11560	20230822	2.16	13630	-13.35	20240118	11780	0.25	20240522	14420	-18.10	20230615	11560	2.16	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
53	20240523	130611	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-50	5	-0.42	46118890	3878	92.86	11910	11970	11790	15440	8320	11880	11892.44	3.78	0	-818	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2212	15.82	0.86	12	0.02	748.00	13681.00	14420	20230615	-17.96	11560	20230822	2.34	13630	-13.21	20240118	11780	0.42	20240522	14420	-17.96	20230615	11560	2.34	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
54	20240523	120608	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-50	5	-0.42	40368760	3392	81.23	11910	11970	11790	15440	8320	11880	11901.17	3.78	0	-780	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2212	15.82	0.86	12	0.02	748.00	13681.00	14420	20230615	-17.96	11560	20230822	2.34	13630	-13.21	20240118	11780	0.42	20240522	14420	-17.96	20230615	11560	2.34	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
55	20240523	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	0	3	0.00	35342990	2968	71.07	11910	11970	11790	15440	8320	11880	11908.02	3.78	0	-692	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2221	15.88	0.87	12	0.02	748.00	13681.00	14420	20230615	-17.61	11560	20230822	2.77	13630	-12.84	20240118	11780	0.85	20240522	14420	-17.61	20230615	11560	2.77	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
56	20240523	100609	57	100.00	KOSDAQ		금융	N	N	N	N		N	11960	80	2	0.67	20597510	1733	41.50	11910	11970	11790	15440	8320	11880	11885.46	3.78	0	-551	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2236	15.99	0.87	12	0.01	748.00	13681.00	14420	20230615	-17.06	11560	20230822	3.46	13630	-12.25	20240118	11780	1.53	20240522	14420	-17.06	20230615	11560	3.46	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
57	20240523	090611	57	100.00	KOSDAQ		금융	N	N	N	N		N	11830	-50	5	-0.42	225810	19	0.45	11910	11910	11830	15440	8320	11880	11884.74	3.78	0	-12	12000	11940	11860	11800	11720	11970	11830	103	3560	500	8550	10	1	18696628	2212	15.82	0.86	12	0.00	748.00	13681.00	14420	20230615	-17.96	11560	20230822	2.34	13630	-13.21	20240118	11780	0.42	20240522	14420	-17.96	20230615	11560	2.34	20230822	0.62	N	078070	500	103 억		706261	N	N	0	N	00	N
58	20240522	160602	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	10	2	0.08	49306170	4171	25.86	11820	11920	11780	15430	8310	11870	11821.10	3.78	0	-956	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2221	15.88	0.87	12	0.02	748.00	13681.00	14420	20230615	-17.61	11560	20230822	2.77	13630	-12.84	20240118	11780	0.85	20240522	14420	-17.61	20230615	11560	2.77	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
59	20240522	150607	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-50	5	-0.42	46793810	3959	24.54	11820	11920	11780	15430	8310	11870	11819.60	3.78	0	-877	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2210	15.80	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.03	11560	20230822	2.25	13630	-13.28	20240118	11780	0.34	20240522	14420	-18.03	20230615	11560	2.25	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
60	20240522	140609	57	100.00	KOSDAQ		금융	N	N	N	N		N	11800	-70	5	-0.59	44619200	3775	23.40	11820	11920	11780	15430	8310	11870	11819.66	3.78	0	-710	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2206	15.78	0.86	12	0.02	748.00	13681.00	14420	20230615	-18.17	11560	20230822	2.08	13630	-13.43	20240118	11780	0.17	20240522	14420	-18.17	20230615	11560	2.08	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
61	20240522	130605	57	100.00	KOSDAQ		금융	N	N	N	N		N	11840	-30	5	-0.25	21234240	1793	11.11	11820	11920	11800	15430	8310	11870	11842.86	3.78	0	-416	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2214	15.83	0.87	12	0.01	748.00	13681.00	14420	20230615	-17.89	11560	20230822	2.42	13630	-13.13	20240118	11800	0.34	20240522	14420	-17.89	20230615	11560	2.42	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
62	20240522	120622	57	100.00	KOSDAQ		금융	N	N	N	N		N	11860	-10	5	-0.08	20594280	1739	10.78	11820	11920	11800	15430	8310	11870	11842.60	3.78	0	-400	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2217	15.86	0.87	12	0.01	748.00	13681.00	14420	20230615	-17.75	11560	20230822	2.60	13630	-12.99	20240118	11800	0.51	20240522	14420	-17.75	20230615	11560	2.60	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
63	20240522	110608	57	100.00	KOSDAQ		금융	N	N	N	N		N	11840	-30	5	-0.25	17354160	1466	9.09	11820	11920	11800	15430	8310	11870	11837.76	3.78	0	-192	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2214	15.83	0.87	12	0.01	748.00	13681.00	14420	20230615	-17.89	11560	20230822	2.42	13630	-13.13	20240118	11800	0.34	20240522	14420	-17.89	20230615	11560	2.42	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
64	20240522	100607	57	100.00	KOSDAQ		금융	N	N	N	N		N	11890	20	2	0.17	12519860	1059	6.56	11820	11920	11800	15430	8310	11870	11822.34	3.78	0	19	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2223	15.90	0.87	12	0.01	748.00	13681.00	14420	20230615	-17.55	11560	20230822	2.85	13630	-12.77	20240118	11800	0.76	20240522	14420	-17.55	20230615	11560	2.85	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
65	20240522	090607	57	100.00	KOSDAQ		금융	N	N	N	N		N	11820	-50	5	-0.42	2576810	218	1.35	11820	11870	11820	15430	8310	11870	11820.23	3.78	0	-16	12110	11990	11900	11780	11690	11945	11735	103	3560	500	8540	10	1	18696628	2210	15.80	0.86	12	0.00	748.00	13681.00	14420	20230615	-18.03	11560	20230822	2.25	13630	-13.28	20240118	11810	0.08	20240521	14420	-18.03	20230615	11560	2.25	20230822	0.62	N	078070	500	103 억		707217	N	N	0	N	00	N
66	20240521	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	-120	5	-1.00	191712360	16132	88.36	11980	12020	11810	15580	8400	11990	11883.99	3.79	0	-1047	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2219	15.87	0.87	12	0.09	748.00	13681.00	14420	20230615	-17.68	11560	20230822	2.68	13630	-12.91	20240118	11810	0.51	20240521	14420	-17.68	20230615	11560	2.68	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
67	20240521	150606	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	-120	5	-1.00	157308690	13240	72.52	11980	12020	11810	15580	8400	11990	11881.32	3.79	0	-877	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2219	15.87	0.87	12	0.07	748.00	13681.00	14420	20230615	-17.68	11560	20230822	2.68	13630	-12.91	20240118	11810	0.51	20240521	14420	-17.68	20230615	11560	2.68	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
68	20240521	140604	57	100.00	KOSDAQ		금융	N	N	N	N		N	11840	-150	5	-1.25	112265180	9444	51.73	11980	12020	11840	15580	8400	11990	11887.46	3.79	0	-738	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2214	15.83	0.87	12	0.05	748.00	13681.00	14420	20230615	-17.89	11560	20230822	2.42	13630	-13.13	20240118	11840	0.00	20240521	14420	-17.89	20230615	11560	2.42	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
69	20240521	130605	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	-110	5	-0.92	81226950	6833	37.43	11980	12020	11840	15580	8400	11990	11887.45	3.79	0	-520	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2221	15.88	0.87	12	0.04	748.00	13681.00	14420	20230615	-17.61	11560	20230822	2.77	13630	-12.84	20240118	11840	0.34	20240521	14420	-17.61	20230615	11560	2.77	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
70	20240521	120605	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	-110	5	-0.92	69152690	5816	31.86	11980	12020	11840	15580	8400	11990	11890.08	3.79	0	-364	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2221	15.88	0.87	12	0.03	748.00	13681.00	14420	20230615	-17.61	11560	20230822	2.77	13630	-12.84	20240118	11840	0.34	20240521	14420	-17.61	20230615	11560	2.77	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
71	20240521	110606	57	100.00	KOSDAQ		금융	N	N	N	N		N	11870	-120	5	-1.00	65013040	5468	29.95	11980	12020	11840	15580	8400	11990	11889.73	3.79	0	-175	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2219	15.87	0.87	12	0.03	748.00	13681.00	14420	20230615	-17.68	11560	20230822	2.68	13630	-12.91	20240118	11840	0.25	20240521	14420	-17.68	20230615	11560	2.68	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
72	20240521	100604	57	100.00	KOSDAQ		금융	N	N	N	N		N	11880	-110	5	-0.92	34998060	2939	16.10	11980	12020	11840	15580	8400	11990	11908.15	3.79	0	15	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2221	15.88	0.87	12	0.02	748.00	13681.00	14420	20230615	-17.61	11560	20230822	2.77	13630	-12.84	20240118	11840	0.34	20240521	14420	-17.61	20230615	11560	2.77	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
73	20240521	090601	57	100.00	KOSDAQ		금융	N	N	N	N		N	11990	0	3	0.00	1906070	159	0.87	11980	12020	11980	15580	8400	11990	11987.86	3.79	0	-96	12363	12176	12083	11896	11803	12130	11850	103	3590	500	8630	10	1	18696628	2242	16.03	0.88	12	0.00	748.00	13681.00	14420	20230615	-16.85	11560	20230822	3.72	13630	-12.03	20240118	11980	0.08	20240521	14420	-16.85	20230615	11560	3.72	20230822	0.62	N	078070	500	103 억		708264	N	N	0	N	00	N
74	20240517	160605	57	100.00	KOSDAQ		금융	N	N	N	N		N	12260	0	3	0.00	47268590	3874	78.79	12280	12320	12150	15930	8590	12260	12201.49	3.70	0	-1118	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2292	16.39	0.90	12	0.02	748.00	13679.00	14420	20230615	-14.98	11560	20230822	6.06	13630	-10.05	20240118	12130	1.07	20240205	14420	-14.98	20230615	11560	6.06	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
75	20240517	150607	57	100.00	KOSDAQ		금융	N	N	N	N		N	12190	-70	5	-0.57	39824630	3266	66.42	12280	12320	12150	15930	8590	12260	12193.70	3.70	0	-896	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2279	16.30	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.46	11560	20230822	5.45	13630	-10.56	20240118	12130	0.49	20240205	14420	-15.46	20230615	11560	5.45	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
76	20240517	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	-60	5	-0.49	36993060	3034	61.70	12280	12320	12150	15930	8590	12260	12192.83	3.70	0	-752	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2281	16.31	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.40	11560	20230822	5.54	13630	-10.49	20240118	12130	0.58	20240205	14420	-15.40	20230615	11560	5.54	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
77	20240517	130557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-80	5	-0.65	34419910	2823	57.41	12280	12320	12150	15930	8590	12260	12192.67	3.70	0	-640	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2277	16.28	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.53	11560	20230822	5.36	13630	-10.64	20240118	12130	0.41	20240205	14420	-15.53	20230615	11560	5.36	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
78	20240517	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12200	-60	5	-0.49	29381700	2410	49.01	12280	12320	12150	15930	8590	12260	12191.58	3.70	0	-543	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2281	16.31	0.89	12	0.01	748.00	13679.00	14420	20230615	-15.40	11560	20230822	5.54	13630	-10.49	20240118	12130	0.58	20240205	14420	-15.40	20230615	11560	5.54	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
79	20240517	110559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12180	-80	5	-0.65	15152930	1241	25.24	12280	12320	12170	15930	8590	12260	12210.26	3.70	0	-371	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2277	16.28	0.89	12	0.01	748.00	13679.00	14420	20230615	-15.53	11560	20230822	5.36	13630	-10.64	20240118	12130	0.41	20240205	14420	-15.53	20230615	11560	5.36	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
80	20240517	100554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12170	-90	5	-0.73	11289900	924	18.79	12280	12320	12170	15930	8590	12260	12218.51	3.70	0	-202	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2275	16.27	0.89	12	0.00	748.00	13679.00	14420	20230615	-15.60	11560	20230822	5.28	13630	-10.71	20240118	12130	0.33	20240205	14420	-15.60	20230615	11560	5.28	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
81	20240517	090558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	-40	5	-0.33	330780	27	0.55	12280	12280	12220	15930	8590	12260	12251.11	3.70	0	-12	12326	12292	12246	12212	12166	12310	12230	103	3670	500	8820	10	1	18696628	2285	16.34	0.89	12	0.00	748.00	13679.00	14420	20230615	-15.26	11560	20230822	5.71	13630	-10.34	20240118	12130	0.74	20240205	14420	-15.26	20230615	11560	5.71	20230822	0.62	N	078070	500	103 억		692196	N	N	0	N	00	N
82	20240516	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12260	-20	5	-0.16	60245100	4917	18.66	12250	12280	12200	15960	8600	12280	12252.41	3.71	0	-646	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2292	16.39	0.90	12	0.03	748.00	13679.00	14420	20230615	-14.98	11560	20230822	6.06	13630	-10.05	20240118	12130	1.07	20240205	14420	-14.98	20230615	11560	6.06	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
83	20240516	150553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	-50	5	-0.41	59522780	4858	18.43	12250	12280	12200	15960	8600	12280	12252.53	3.71	0	-600	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2287	16.35	0.89	12	0.03	748.00	13679.00	14420	20230615	-15.19	11560	20230822	5.80	13630	-10.27	20240118	12130	0.82	20240205	14420	-15.19	20230615	11560	5.80	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
84	20240516	140557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	-60	5	-0.49	56733660	4630	17.57	12250	12280	12200	15960	8600	12280	12253.49	3.71	0	-484	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2285	16.34	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.26	11560	20230822	5.71	13630	-10.34	20240118	12130	0.74	20240205	14420	-15.26	20230615	11560	5.71	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
85	20240516	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12210	-70	5	-0.57	52873390	4314	16.37	12250	12280	12200	15960	8600	12280	12256.23	3.71	0	-395	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2283	16.32	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.33	11560	20230822	5.62	13630	-10.42	20240118	12130	0.66	20240205	14420	-15.33	20230615	11560	5.62	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
86	20240516	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12230	-50	5	-0.41	38572930	3144	11.93	12250	12280	12210	15960	8600	12280	12268.74	3.71	0	-265	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2287	16.35	0.89	12	0.02	748.00	13679.00	14420	20230615	-15.19	11560	20230822	5.80	13630	-10.27	20240118	12130	0.82	20240205	14420	-15.19	20230615	11560	5.80	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
87	20240516	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	-30	5	-0.24	30571340	2491	9.45	12250	12280	12210	15960	8600	12280	12272.72	3.71	0	-169	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2290	16.38	0.90	12	0.01	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
88	20240516	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	12280	0	3	0.00	29076080	2369	8.99	12250	12280	12210	15960	8600	12280	12273.57	3.71	0	-75	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	10	1	18696628	2296	16.42	0.90	12	0.01	748.00	13679.00	14420	20230615	-14.84	11560	20230822	6.23	13630	-9.90	20240118	12130	1.24	20240205	14420	-14.84	20230615	11560	6.23	20230822	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
89	20240516	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12270	-10	5	-0.08	1165030	95	0.36	12250	12280	12250	15960	8600	12280	12263.47	3.71	0	0	12466	12372	12296	12202	12126	12335	12165	103	3680	500	8840	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	0.62	N	078070	500	103 억		692842	N	N	0	N	00	N
90	20240514	160600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12280	-120	5	-0.97	323449230	26329	73.58	12390	12390	12220	16120	8680	12400	12284.90	3.71	0	-577	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2296	16.42	0.90	12	0.14	748.00	13679.00	14420	20230615	-14.84	11560	20230822	6.23	13630	-9.90	20240118	12130	1.24	20240205	14420	-14.84	20230615	11560	6.23	20230822	0.63	N	078070	500	103 억		693419	N	N	0	N	00	N
91	20240514	150602	57	100.00	KOSDAQ		금융	N	N	N	N		N	12260	-140	5	-1.13	309087620	25158	70.31	12390	12390	12220	16120	8680	12400	12285.86	3.71	0	-547	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2292	16.39	0.90	12	0.13	748.00	13679.00	14420	20230615	-14.98	11560	20230822	6.06	13630	-10.05	20240118	12130	1.07	20240205	14420	-14.98	20230615	11560	6.06	20230822	0.63	N	078070	500	103 억		693419	N	N	0	N	00	N
92	20240514	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	-150	5	-1.21	260200500	21171	59.17	12390	12390	12220	16120	8680	12400	12290.42	3.71	0	-432	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2290	16.38	0.90	12	0.11	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		693419	N	N	0	N	00	N
93	20240514	130601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12290	-110	5	-0.89	194646980	15831	44.24	12390	12390	12220	16120	8680	12400	12295.31	3.71	0	-322	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2298	16.43	0.90	12	0.08	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		693419	N	N	0	N	00	N
94	20240514	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12270	-130	5	-1.05	188502940	15331	42.85	12390	12390	12220	16120	8680	12400	12295.54	3.71	0	-267	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2294	16.40	0.90	12	0.08	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		693419	N	N	0	N	00	N
95	20240514	110559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12290	-110	5	-0.89	182770320	14864	41.54	12390	12390	12220	16120	8680	12400	12296.17	3.71	0	-177	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2298	16.43	0.90	12	0.08	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		693419	N	N	0	N	00	N
96	20240514	100559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-90	5	-0.73	179457160	14595	40.79	12390	12390	12220	16120	8680	12400	12295.80	3.71	0	-92	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2302	16.46	0.90	12	0.08	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		693419	N	N	0	N	00	N
97	20240514	090559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12360	-40	5	-0.32	148320	12	0.03	12390	12390	12350	16120	8680	12400	12360.00	3.71	0	-3	12566	12482	12386	12302	12206	12435	12255	103	3720	500	8920	10	1	18696628	2311	16.52	0.90	12	0.00	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		693419	N	N	0	N	00	N
98	20240513	160558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	-70	5	-0.56	443126590	35782	390.97	12470	12470	12290	16210	8730	12470	12384.06	3.71	0	-645	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	10	1	18696628	2318	16.58	0.91	12	0.19	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		694033	N	N	0	N	00	N
99	20240513	150601	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-160	5	-1.28	437080770	35293	385.63	12470	12470	12290	16210	8730	12470	12384.35	3.71	0	-603	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	10	1	18696628	2302	16.46	0.90	12	0.19	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		694033	N	N	0	N	00	N
100	20240513	140559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-100	5	-0.80	304122080	24568	268.44	12470	12470	12290	16210	8730	12470	12378.79	3.71	0	-684	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	10	1	18696628	2313	16.54	0.90	12	0.13	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		694033	N	N	0	N	00	N
101	20240513	130553	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-100	5	-0.80	153478010	12407	135.57	12470	12470	12290	16210	8730	12470	12370.28	3.71	0	-580	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	10	1	18696628	2313	16.54	0.90	12	0.07	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		694033	N	N	0	N	00	N
102	20240513	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-140	5	-1.12	28654230	2320	25.35	12470	12470	12290	16210	8730	12470	12350.96	3.71	0	-475	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	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		694033	N	N	0	N	00	N
103	20240513	110557	57	100.00	KOSDAQ		금융	N	N	N	N		N	12320	-150	5	-1.20	26605340	2154	23.54	12470	12470	12290	16210	8730	12470	12351.60	3.71	0	-377	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	10	1	18696628	2303	16.47	0.90	12	0.01	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		694033	N	N	0	N	00	N
104	20240513	100558	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-160	5	-1.28	17953730	1454	15.89	12470	12470	12290	16210	8730	12470	12347.82	3.71	0	-124	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	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		694033	N	N	0	N	00	N
105	20240513	090559	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	0	3	0.00	1384170	111	1.21	12470	12470	12470	16210	8730	12470	12470.00	3.71	0	-36	12723	12596	12423	12296	12123	12660	12360	103	3740	500	8970	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		694033	N	N	0	N	00	N
106	20240510	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12470	110	2	0.89	113471820	9141	49.29	12330	12550	12250	16060	8660	12360	12413.17	3.72	0	-351	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2331	16.67	0.91	12	0.05	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		696380	N	N	0	N	00	N
107	20240510	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	130	2	1.05	105089830	8467	45.66	12330	12550	12250	16060	8660	12360	12411.70	3.72	0	-370	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2335	16.70	0.91	12	0.05	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		696380	N	N	0	N	00	N
108	20240510	140549	57	100.00	KOSDAQ		금융	N	N	N	N		N	12420	60	2	0.49	98054450	7901	42.61	12330	12550	12250	16060	8660	12360	12410.38	3.72	0	-322	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2322	16.60	0.91	12	0.04	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		696380	N	N	0	N	00	N
109	20240510	130542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12490	130	2	1.05	92590610	7462	40.24	12330	12550	12250	16060	8660	12360	12408.28	3.72	0	-311	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2335	16.70	0.91	12	0.04	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		696380	N	N	0	N	00	N
110	20240510	120541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12530	170	2	1.38	82783750	6678	36.01	12330	12530	12250	16060	8660	12360	12396.49	3.72	0	-269	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2343	16.75	0.92	12	0.04	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		696380	N	N	0	N	00	N
111	20240510	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12430	70	2	0.57	57305650	4628	24.96	12330	12480	12250	16060	8660	12360	12382.38	3.72	0	-171	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	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		696380	N	N	0	N	00	N
112	20240510	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12290	-70	5	-0.57	11512530	938	5.06	12330	12330	12250	16060	8660	12360	12273.49	3.72	0	-89	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2298	16.43	0.90	12	0.01	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		696380	N	N	0	N	00	N
113	20240510	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-50	5	-0.40	234070	19	0.10	12330	12330	12310	16060	8660	12360	12319.47	3.72	0	-9	12866	12612	12406	12152	11946	12740	12280	103	3700	500	8890	10	1	18696628	2302	16.46	0.90	12	0.00	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		696380	N	N	0	N	00	N
114	20240509	160554	57	100.00	KOSDAQ		금융	N	N	N	N		N	12360	50	2	0.41	228124280	18493	770.22	12210	12660	12200	16000	8620	12310	12335.69	3.73	0	49	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2311	16.52	0.90	12	0.10	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		696519	N	N	0	N	00	N
115	20240509	150555	57	100.00	KOSDAQ		금융	N	N	N	N		N	12400	90	2	0.73	194921470	15797	657.93	12210	12660	12200	16000	8620	12310	12339.14	3.73	0	-79	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2318	16.58	0.91	12	0.08	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		696519	N	N	0	N	00	N
116	20240509	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	-60	5	-0.49	17708040	1447	60.27	12210	12290	12210	16000	8620	12310	12237.76	3.73	0	-85	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2290	16.38	0.90	12	0.01	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
117	20240509	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	-90	5	-0.73	15600900	1275	53.10	12210	12290	12210	16000	8620	12310	12236.00	3.73	0	-40	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2285	16.34	0.89	12	0.01	748.00	13679.00	14420	20230615	-15.26	11560	20230822	5.71	13630	-10.34	20240118	12130	0.74	20240205	14420	-15.26	20230615	11560	5.71	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
118	20240509	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	-60	5	-0.49	9999940	817	34.03	12210	12290	12210	16000	8620	12310	12239.83	3.73	0	2	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2290	16.38	0.90	12	0.00	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
119	20240509	110534	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	-60	5	-0.49	8601060	703	29.28	12210	12290	12210	16000	8620	12310	12234.79	3.73	0	9	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2290	16.38	0.90	12	0.00	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
120	20240509	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12240	-70	5	-0.57	6014300	492	20.49	12210	12290	12210	16000	8620	12310	12224.19	3.73	0	18	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2288	16.36	0.89	12	0.00	748.00	13679.00	14420	20230615	-15.12	11560	20230822	5.88	13630	-10.20	20240118	12130	0.91	20240205	14420	-15.12	20230615	11560	5.88	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
121	20240509	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12220	-90	5	-0.73	4580450	375	15.62	12210	12280	12210	16000	8620	12310	12214.53	3.73	0	33	12416	12362	12286	12232	12156	12390	12260	103	3690	500	8860	10	1	18696628	2285	16.34	0.89	12	0.00	748.00	13679.00	14420	20230615	-15.26	11560	20230822	5.71	13630	-10.34	20240118	12130	0.74	20240205	14420	-15.26	20230615	11560	5.71	20230822	0.63	N	078070	500	103 억		696519	N	N	0	N	00	N
122	20240508	160533	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	60	2	0.49	29127580	2376	42.27	12250	12340	12210	15920	8580	12250	12259.08	3.73	0	89	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	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		696730	N	N	0	N	00	N
123	20240508	150537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	90	2	0.73	28499590	2325	41.36	12250	12340	12210	15920	8580	12250	12257.89	3.73	0	91	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	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		696730	N	N	0	N	00	N
124	20240508	140530	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	0	3	0.00	19839020	1619	28.80	12250	12340	12210	15920	8580	12250	12253.87	3.73	0	41	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2290	16.38	0.90	12	0.01	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		696730	N	N	0	N	00	N
125	20240508	130529	57	100.00	KOSDAQ		금융	N	N	N	N		N	12240	-10	5	-0.08	15469380	1262	22.45	12250	12340	12230	15920	8580	12250	12257.83	3.73	0	-5	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2288	16.36	0.89	12	0.01	748.00	13679.00	14420	20230615	-15.12	11560	20230822	5.88	13630	-10.20	20240118	12130	0.91	20240205	14420	-15.12	20230615	11560	5.88	20230822	0.63	N	078070	500	103 억		696730	N	N	0	N	00	N
126	20240508	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	12250	0	3	0.00	10047070	819	14.57	12250	12340	12240	15920	8580	12250	12267.48	3.73	0	-5	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2290	16.38	0.90	12	0.00	748.00	13679.00	14420	20230615	-15.05	11560	20230822	5.97	13630	-10.12	20240118	12130	0.99	20240205	14420	-15.05	20230615	11560	5.97	20230822	0.63	N	078070	500	103 억		696730	N	N	0	N	00	N
127	20240508	110607	57	100.00	KOSDAQ		금융	N	N	N	N		N	12260	10	2	0.08	6874230	560	9.96	12250	12340	12250	15920	8580	12250	12275.41	3.73	0	-5	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2292	16.39	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.98	11560	20230822	6.06	13630	-10.05	20240118	12130	1.07	20240205	14420	-14.98	20230615	11560	6.06	20230822	0.63	N	078070	500	103 억		696730	N	N	0	N	00	N
128	20240508	100538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12260	10	2	0.08	3794710	309	5.50	12250	12340	12250	15920	8580	12250	12280.61	3.73	0	-3	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2292	16.39	0.90	12	0.00	748.00	13679.00	14420	20230615	-14.98	11560	20230822	6.06	13630	-10.05	20240118	12130	1.07	20240205	14420	-14.98	20230615	11560	6.06	20230822	0.63	N	078070	500	103 억		696730	N	N	0	N	00	N
129	20240508	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	12300	50	2	0.41	662420	54	0.96	12250	12300	12250	15920	8580	12250	12267.04	3.73	0	-3	12483	12366	12283	12166	12083	12325	12125	103	3670	500	8820	10	1	18696628	2300	16.44	0.90	12	0.00	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		696730	N	N	0	N	00	N
130	20240503	160547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-10	5	-0.08	63254060	5138	372.32	12240	12400	12240	16050	8650	12350	12311.03	3.73	0	-134	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	10	1	18696628	2307	16.50	0.90	12	0.03	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		696882	N	N	0	N	00	N
131	20240503	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12290	-60	5	-0.49	17125330	1391	100.80	12240	12400	12240	16050	8650	12350	12311.52	3.73	0	-88	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	10	1	18696628	2298	16.43	0.90	12	0.01	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		696882	N	N	0	N	00	N
132	20240503	140547	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-20	5	-0.16	14761450	1199	86.88	12240	12400	12240	16050	8650	12350	12311.47	3.73	0	-88	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	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		696882	N	N	0	N	00	N
133	20240503	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-20	5	-0.16	12727000	1034	74.93	12240	12400	12240	16050	8650	12350	12308.51	3.73	0	-88	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	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		696882	N	N	0	N	00	N
134	20240503	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-20	5	-0.16	12554380	1020	73.91	12240	12400	12240	16050	8650	12350	12308.22	3.73	0	-88	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	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		696882	N	N	0	N	00	N
135	20240503	110544	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-20	5	-0.16	7807510	635	46.01	12240	12400	12240	16050	8650	12350	12295.29	3.73	0	-73	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	10	1	18696628	2305	16.48	0.90	12	0.00	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		696882	N	N	0	N	00	N
136	20240503	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-20	5	-0.16	5318210	433	31.38	12240	12400	12240	16050	8650	12350	12282.24	3.73	0	-73	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	10	1	18696628	2305	16.48	0.90	12	0.00	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		696882	N	N	0	N	00	N
137	20240503	090541	57	100.00	KOSDAQ		금융	N	N	N	N		N	12310	-40	5	-0.32	3122960	255	18.48	12240	12340	12240	16050	8650	12350	12246.90	3.73	0	-50	12543	12446	12353	12256	12163	12400	12210	103	3700	500	8890	10	1	18696628	2302	16.46	0.90	12	0.00	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		696882	N	N	0	N	00	N
138	20240502	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-60	5	-0.48	17008210	1380	20.62	12390	12450	12260	16130	8690	12410	12324.79	3.73	0	-58	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N
139	20240502	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-70	5	-0.56	15834960	1285	19.20	12390	12450	12260	16130	8690	12410	12322.93	3.73	0	-58	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N
140	20240502	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12340	-70	5	-0.56	13530730	1098	16.40	12390	12450	12260	16130	8690	12410	12323.07	3.73	0	-58	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N
141	20240502	130538	57	100.00	KOSDAQ		금융	N	N	N	N		N	12350	-60	5	-0.48	13123600	1065	15.91	12390	12450	12260	16130	8690	12410	12322.63	3.73	0	-52	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N
142	20240502	120536	57	100.00	KOSDAQ		금융	N	N	N	N		N	12320	-90	5	-0.73	13098900	1063	15.88	12390	12450	12260	16130	8690	12410	12322.58	3.73	0	-52	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	10	1	18696628	2303	16.47	0.90	12	0.01	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		696940	N	N	0	N	00	N
143	20240502	110536	57	100.00	KOSDAQ		금융	N	N	N	N		N	12330	-80	5	-0.64	10781860	875	13.07	12390	12450	12260	16130	8690	12410	12322.13	3.73	0	-52	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	10	1	18696628	2305	16.48	0.90	12	0.00	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		696940	N	N	0	N	00	N
144	20240502	100534	57	100.00	KOSDAQ		금융	N	N	N	N		N	12370	-40	5	-0.32	4880310	395	5.90	12390	12450	12340	16130	8690	12410	12355.22	3.73	0	-21	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N
145	20240502	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	12450	40	2	0.32	409170	33	0.49	12390	12450	12350	16130	8690	12410	12399.09	3.73	0	-10	12556	12482	12366	12292	12176	12425	12235	103	3720	500	8930	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		696940	N	N	0	N	00	N