KissMeData/445360/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	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
3	20240531	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
4	20240531	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
5	20240531	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
6	20240531	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
7	20240531	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5073960	2404	60100.00	2120	2120	2110	2755	1485	2120	2110.63	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
8	20240531	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4862460	2304	57600.00	2120	2120	2110	2755	1485	2120	2110.44	0.00	0	-1	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
9	20240531	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2120	2120	2120	2120	2120	2120	2120	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
10	20240530	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
11	20240530	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
12	20240530	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
13	20240530	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
14	20240530	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
15	20240530	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
16	20240530	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8480	4	0.04	2120	2120	2120	2745	1485	2115	2120.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
17	20240530	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2145	2130	2110	2095	2075	2132	2097	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		49	N	N	0	N	00	N
18	20240529	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	23483725	11161	1797.26	2115	2125	2090	2740	1480	2110	2104.09	0.00	0	-9	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.26	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
19	20240529	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	23272095	11060	1781.00	2115	2125	2090	2740	1480	2110	2104.17	0.00	0	-8	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.26	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
20	20240529	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16905	8	1.29	2115	2125	2100	2740	1480	2110	2113.12	0.00	0	-6	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
21	20240529	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16905	8	1.29	2115	2125	2100	2740	1480	2110	2113.12	0.00	0	-6	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
22	20240529	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16905	8	1.29	2115	2125	2100	2740	1480	2110	2113.12	0.00	0	-6	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
23	20240529	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	16905	8	1.29	2115	2125	2100	2740	1480	2110	2113.12	0.00	0	-6	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
24	20240529	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	14785	7	1.13	2115	2125	2100	2740	1480	2110	2112.14	0.00	0	-6	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	92	31.25	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
25	20240529	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		59	N	N	0	N	00	N
26	20240528	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1304365	621	19.55	2105	2110	2100	2745	1485	2115	2100.43	0.00	0	-6	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
27	20240528	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1295950	617	19.43	2105	2110	2100	2745	1485	2115	2100.41	0.00	0	-5	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
28	20240528	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1295950	617	19.43	2105	2110	2100	2745	1485	2115	2100.41	0.00	0	-5	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
29	20240528	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1295950	617	19.43	2105	2110	2100	2745	1485	2115	2100.41	0.00	0	-5	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
30	20240528	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	8420	4	0.13	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	-4	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
31	20240528	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	8420	4	0.13	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	-4	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
32	20240528	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	8420	4	0.13	2105	2105	2105	2745	1485	2115	2105.00	0.00	0	-4	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
33	20240528	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		65	N	N	0	N	00	N
34	20240527	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6701385	3176	53.57	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-36	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
35	20240527	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6697160	3174	53.53	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-35	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
36	20240527	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6640190	3147	53.08	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
37	20240527	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6619090	3137	52.91	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
38	20240527	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6619090	3137	52.91	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
39	20240527	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6456620	3060	51.61	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
40	20240527	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6456620	3060	51.61	2110	2115	2110	2745	1485	2115	2110.01	0.00	0	-8	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
41	20240527	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		101	N	N	0	N	00	N
42	20240524	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12469225	5929	175.16	2110	2115	2100	2755	1485	2120	2103.09	0.00	0	-3	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
43	20240524	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12439630	5915	174.74	2110	2115	2100	2755	1485	2120	2103.07	0.00	0	-2	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
44	20240524	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12439630	5915	174.74	2110	2115	2100	2755	1485	2120	2103.07	0.00	0	-2	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
45	20240524	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12439630	5915	174.74	2110	2115	2100	2755	1485	2120	2103.07	0.00	0	-2	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
46	20240524	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12439630	5915	174.74	2110	2115	2100	2755	1485	2120	2103.07	0.00	0	-2	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
47	20240524	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	12439630	5915	174.74	2110	2115	2100	2755	1485	2120	2103.07	0.00	0	-2	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
48	20240524	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	12418485	5905	174.45	2110	2115	2100	2755	1485	2120	2103.05	0.00	0	-1	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	30.88	1.04	12	0.14	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
49	20240524	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2133	2126	2118	2111	2103	2122	2107	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		104	N	N	0	N	00	N
50	20240523	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7158070	3385	331.21	2125	2125	2110	2755	1485	2120	2114.64	0.00	0	305	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.08	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
51	20240523	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7045710	3332	326.03	2125	2125	2110	2755	1485	2120	2114.56	0.00	0	252	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
52	20240523	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6567720	3106	303.91	2125	2125	2110	2755	1485	2120	2114.53	0.00	0	256	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
53	20240523	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6567720	3106	303.91	2125	2125	2110	2755	1485	2120	2114.53	0.00	0	256	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
54	20240523	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6567720	3106	303.91	2125	2125	2110	2755	1485	2120	2114.53	0.00	0	256	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
55	20240523	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6567720	3106	303.91	2125	2125	2110	2755	1485	2120	2114.53	0.00	0	256	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
56	20240523	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	478020	226	22.11	2125	2125	2115	2755	1485	2120	2115.13	0.00	0	-21	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
57	20240523	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		132	N	N	0	N	00	N
58	20240522	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2166290	1022	6.62	2110	2120	2110	2755	1485	2120	2119.66	0.00	0	947	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.02	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
59	20240522	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2123895	1002	6.49	2110	2120	2110	2755	1485	2120	2119.66	0.00	0	928	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.02	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
60	20240522	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1784725	842	5.45	2110	2120	2110	2755	1485	2120	2119.63	0.00	0	774	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.02	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
61	20240522	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1424355	672	4.35	2110	2120	2110	2755	1485	2120	2119.58	0.00	0	610	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.02	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
62	20240522	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1085180	512	3.32	2110	2120	2110	2755	1485	2120	2119.49	0.00	0	455	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.01	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
63	20240522	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	724805	342	2.22	2110	2120	2110	2755	1485	2120	2119.31	0.00	0	290	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.01	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
64	20240522	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	362300	171	1.11	2110	2120	2110	2755	1485	2120	2118.71	0.00	0	123	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
65	20240522	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2133	2126	2118	2111	2103	2130	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		185	N	N	0	N	00	N
66	20240521	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	32733975	15437	4526.98	2115	2125	2110	2755	1485	2120	2120.49	0.00	0	2355	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.36	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
67	20240521	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	32687390	15415	4520.53	2115	2125	2110	2755	1485	2120	2120.49	0.00	0	2333	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.36	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
68	20240521	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	32308035	15236	4468.04	2115	2125	2115	2755	1485	2120	2120.51	0.00	0	2158	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.35	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
69	20240521	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	31860715	15025	4406.16	2115	2125	2115	2755	1485	2120	2120.51	0.00	0	1947	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.35	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
70	20240521	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	30467450	14368	4213.49	2115	2125	2115	2755	1485	2120	2120.51	0.00	0	1340	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.33	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
71	20240521	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	21954900	10353	3036.07	2115	2125	2115	2755	1485	2120	2120.63	0.00	0	1190	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.24	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
72	20240521	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	19199225	9056	2655.72	2115	2125	2115	2755	1485	2120	2120.06	0.00	0	1030	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.21	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
73	20240521	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2136	2127	2116	2107	2096	2122	2102	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		215	N	N	0	N	00	N
74	20240517	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9581650	4509	8.51	2125	2130	2125	2760	1490	2125	2125.01	0.01	0	333	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.10	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
75	20240517	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7152775	3366	6.35	2125	2130	2125	2760	1490	2125	2125.01	0.01	0	333	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.08	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
76	20240517	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7152775	3366	6.35	2125	2130	2125	2760	1490	2125	2125.01	0.01	0	333	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.08	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
77	20240517	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7152775	3366	6.35	2125	2130	2125	2760	1490	2125	2125.01	0.01	0	333	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.08	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
78	20240517	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6394150	3009	5.68	2125	2130	2125	2760	1490	2125	2125.01	0.01	0	-1	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.07	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
79	20240517	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	17025	8	0.02	2125	2130	2125	2760	1490	2125	2128.12	0.01	0	-1	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
80	20240517	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	17025	8	0.02	2125	2130	2125	2760	1490	2125	2128.12	0.01	0	-1	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
81	20240517	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6375	3	0.01	2125	2125	2125	2760	1490	2125	2125.00	0.01	0	0	2141	2132	2121	2112	2101	2127	2107	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		268	N	N	0	N	00	N
82	20240516	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	112064705	52985	261.04	2130	2130	2110	2745	1485	2115	2115.03	0.01	0	4445	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	92	31.25	1.05	12	1.23	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
83	20240516	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	111427830	52684	259.55	2130	2130	2110	2745	1485	2115	2115.02	0.01	0	4467	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	1.22	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
84	20240516	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	85098155	40259	198.34	2130	2130	2110	2745	1485	2115	2113.77	0.01	0	2999	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.93	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
85	20240516	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	77483355	36659	180.60	2130	2130	2110	2745	1485	2115	2113.62	0.01	0	2122	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.85	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
86	20240516	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	57333895	27137	133.69	2130	2130	2110	2745	1485	2115	2112.76	0.01	0	1952	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.63	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
87	20240516	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	54378990	25737	126.80	2130	2130	2110	2745	1485	2115	2112.87	0.01	0	1775	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.60	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
88	20240516	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1418795	672	3.31	2130	2130	2110	2745	1485	2115	2111.30	0.01	0	166	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
89	20240516	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2130	1	0.00	2130	2130	2130	2745	1485	2115	2130.00	0.01	0	-1	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		384	N	N	0	N	00	N
90	20240514	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	42966155	20298	79.47	2115	2120	2110	2745	1485	2115	2116.77	0.01	0	951	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.47	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
91	20240514	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	42748310	20195	79.07	2115	2120	2110	2745	1485	2115	2116.78	0.01	0	870	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.47	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
92	20240514	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	40034760	18912	74.04	2115	2120	2110	2745	1485	2115	2116.90	0.01	0	884	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.44	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
93	20240514	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	38465580	18170	71.14	2115	2120	2110	2745	1485	2115	2116.98	0.01	0	886	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.42	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
94	20240514	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	36866200	17412	68.17	2115	2120	2110	2745	1485	2115	2117.29	0.01	0	886	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.40	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
95	20240514	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	35386550	16712	65.43	2115	2120	2115	2745	1485	2115	2117.43	0.01	0	366	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.39	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
96	20240514	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	34634225	16357	64.04	2115	2120	2115	2745	1485	2115	2117.39	0.01	0	311	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.38	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
97	20240514	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2128	2121	2113	2106	2098	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		438	N	N	0	N	00	N
98	20240513	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	54034840	25542	1384.39	2115	2120	2105	2745	1485	2115	2115.53	0.01	0	926	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.59	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
99	20240513	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	53620305	25346	1373.77	2115	2120	2105	2745	1485	2115	2115.53	0.01	0	732	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.59	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
100	20240513	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	53620305	25346	1373.77	2115	2120	2105	2745	1485	2115	2115.53	0.01	0	732	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.59	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
101	20240513	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	53620305	25346	1373.77	2115	2120	2105	2745	1485	2115	2115.53	0.01	0	732	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.59	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
102	20240513	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	43095300	20346	1102.76	2115	2120	2110	2745	1485	2115	2118.12	0.01	0	731	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.47	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
103	20240513	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	42448120	20040	1086.18	2115	2120	2110	2745	1485	2115	2118.17	0.01	0	627	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.46	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
104	20240513	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	19001620	8966	485.96	2115	2120	2115	2745	1485	2115	2119.30	0.01	0	-1	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.21	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
105	20240513	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	549900	260	14.09	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	0	2128	2121	2113	2106	2098	2125	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		445	N	N	0	N	00	N
106	20240510	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3892465	1845	30750.00	2110	2120	2105	2740	1480	2110	2109.74	0.01	0	5	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
107	20240510	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	3888235	1843	30716.67	2110	2120	2105	2740	1480	2110	2109.73	0.01	0	7	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.04	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
108	20240510	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2826500	1341	22350.00	2110	2110	2105	2740	1480	2110	2107.76	0.01	0	8	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
109	20240510	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1775720	843	14050.00	2110	2110	2105	2740	1480	2110	2106.43	0.01	0	10	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
110	20240510	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1775720	843	14050.00	2110	2110	2105	2740	1480	2110	2106.43	0.01	0	10	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
111	20240510	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1775720	843	14050.00	2110	2110	2105	2740	1480	2110	2106.43	0.01	0	10	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
112	20240510	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	744270	353	5883.33	2110	2110	2105	2740	1480	2110	2108.41	0.01	0	10	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
113	20240510	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	497960	236	3933.33	2110	2110	2110	2740	1480	2110	2110.00	0.01	0	0	2116	2112	2111	2107	2106	2112	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		451	N	N	0	N	00	N
114	20240509	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12685	6	0.58	2115	2115	2110	2745	1485	2115	2114.17	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
115	20240509	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.49	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
116	20240509	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.49	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
117	20240509	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.49	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
118	20240509	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.49	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
119	20240509	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.39	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
120	20240509	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.39	2115	2115	2115	2745	1485	2115	2115.00	0.01	0	-4	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
121	20240509	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2121	2117	2111	2107	2101	2120	2110	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		455	N	N	0	N	00	N
122	20240508	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2165780	1026	16.46	2105	2115	2105	2740	1480	2110	2110.90	0.01	0	-2	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
123	20240508	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1732210	821	13.17	2105	2110	2105	2740	1480	2110	2109.88	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
124	20240508	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1732210	821	13.17	2105	2110	2105	2740	1480	2110	2109.88	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
125	20240508	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1732210	821	13.17	2105	2110	2105	2740	1480	2110	2109.88	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
126	20240508	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	677210	321	5.15	2105	2110	2105	2740	1480	2110	2109.69	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
127	20240508	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	677210	321	5.15	2105	2110	2105	2740	1480	2110	2109.69	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
128	20240508	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	50540	24	0.39	2105	2110	2105	2740	1480	2110	2105.83	0.01	0	-1	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
129	20240508	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	42100	20	0.32	2105	2105	2105	2740	1480	2110	2105.00	0.01	0	0	2130	2120	2110	2100	2090	2125	2105	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		457	N	N	0	N	00	N
130	20240503	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	47407080	22489	585.04	2110	2115	2100	2735	1475	2105	2108.01	0.01	0	383	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.52	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
131	20240503	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	44304300	21015	546.70	2110	2115	2100	2735	1475	2105	2108.22	0.01	0	383	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.49	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
132	20240503	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18554585	8802	228.98	2110	2115	2100	2735	1475	2105	2108.00	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.20	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
133	20240503	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7504515	3565	92.74	2110	2115	2100	2735	1475	2105	2105.05	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
134	20240503	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7504515	3565	92.74	2110	2115	2100	2735	1475	2105	2105.05	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
135	20240503	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	7434885	3532	91.88	2110	2115	2100	2735	1475	2105	2105.01	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
136	20240503	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	2122915	1005	26.14	2110	2115	2110	2735	1475	2105	2112.35	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
137	20240503	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2110	1	0.03	2110	2110	2110	2735	1475	2105	2110.00	0.01	0	0	2118	2111	2108	2101	2098	2110	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		277	N	N	0	N	00	N
138	20240502	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8094160	3844	30.67	2105	2115	2105	2735	1475	2105	2105.66	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
139	20240502	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8089950	3842	30.65	2105	2115	2105	2735	1475	2105	2105.66	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
140	20240502	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7879450	3742	29.85	2105	2115	2105	2735	1475	2105	2105.68	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
141	20240502	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7879450	3742	29.85	2105	2115	2105	2735	1475	2105	2105.68	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
142	20240502	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7879450	3742	29.85	2105	2115	2105	2735	1475	2105	2105.68	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
143	20240502	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	21090	10	0.08	2105	2115	2105	2735	1475	2105	2109.00	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
144	20240502	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	21090	10	0.08	2105	2115	2105	2735	1475	2105	2109.00	0.01	0	-2	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N
145	20240502	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2118	2111	2103	2096	2088	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		279	N	N	0	N	00	N