KissMeData/462020/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	11040625	5330	42.74	2075	2075	2065	2700	1460	2080	2071.41	0.60	0	1941	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
3	20240531	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	11007425	5314	42.61	2075	2075	2065	2700	1460	2080	2071.40	0.60	0	1943	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.12	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
4	20240531	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9669150	4669	37.44	2075	2075	2065	2700	1460	2080	2070.93	0.60	0	1309	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
5	20240531	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8517965	4114	32.99	2075	2075	2065	2700	1460	2080	2070.48	0.60	0	754	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
6	20240531	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6783275	3276	26.27	2075	2075	2065	2700	1460	2080	2070.60	0.60	0	617	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.08	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
7	20240531	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3681850	1778	14.26	2075	2075	2065	2700	1460	2080	2070.78	0.60	0	607	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
8	20240531	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	3436020	1659	13.30	2075	2075	2070	2700	1460	2080	2071.14	0.60	0	607	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
9	20240531	091403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.60	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		25993	N	N	0	N	00	N
10	20240530	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	25835105	12470	143.81	2080	2080	2070	2700	1460	2080	2071.78	0.60	0	948	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.29	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
11	20240530	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	25814325	12460	143.70	2080	2080	2070	2700	1460	2080	2071.78	0.60	0	951	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.29	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
12	20240530	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	12746315	6147	70.89	2080	2080	2070	2700	1460	2080	2073.58	0.60	0	954	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.14	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
13	20240530	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9119675	4395	50.69	2080	2080	2075	2700	1460	2080	2075.01	0.60	0	553	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.10	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
14	20240530	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	2373835	1144	13.19	2080	2080	2075	2700	1460	2080	2075.03	0.60	0	553	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
15	20240530	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14560	7	0.08	2080	2080	2080	2700	1460	2080	2080.00	0.60	0	-7	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
16	20240530	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14560	7	0.08	2080	2080	2080	2700	1460	2080	2080.00	0.60	0	-7	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
17	20240530	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.60	0	0	2086	2082	2076	2072	2066	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26007	N	N	0	N	00	N
18	20240529	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17995505	8671	168.30	2080	2080	2070	2700	1460	2080	2075.37	0.60	0	1476	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
19	20240529	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	17974705	8661	168.11	2080	2080	2070	2700	1460	2080	2075.36	0.60	0	1476	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
20	20240529	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	14839655	7150	138.78	2080	2080	2070	2700	1460	2080	2075.48	0.60	0	1479	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
21	20240529	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	14839655	7150	138.78	2080	2080	2070	2700	1460	2080	2075.48	0.60	0	1479	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.16	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
22	20240529	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1776295	854	16.58	2080	2080	2075	2700	1460	2080	2079.97	0.60	0	818	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
23	20240529	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1765920	849	16.48	2080	2080	2080	2700	1460	2080	2080.00	0.60	0	818	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
24	20240529	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1763840	848	16.46	2080	2080	2080	2700	1460	2080	2080.00	0.60	0	817	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
25	20240529	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1749280	841	16.32	2080	2080	2080	2700	1460	2080	2080.00	0.60	0	817	2083	2081	2078	2076	2073	2082	2077	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
26	20240528	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10695195	5152	50.41	2080	2080	2075	2700	1460	2080	2075.93	0.60	0	1369	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
27	20240528	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10674395	5142	50.31	2080	2080	2075	2700	1460	2080	2075.92	0.60	0	1369	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
28	20240528	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10458095	5038	49.29	2080	2080	2075	2700	1460	2080	2075.84	0.60	0	1369	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
29	20240528	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10449795	5034	49.25	2080	2080	2075	2700	1460	2080	2075.84	0.60	0	1369	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
30	20240528	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9719260	4682	45.81	2080	2080	2075	2700	1460	2080	2075.88	0.60	0	1369	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
31	20240528	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5942760	2862	28.00	2080	2080	2075	2700	1460	2080	2076.44	0.60	0	1331	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
32	20240528	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5942760	2862	28.00	2080	2080	2075	2700	1460	2080	2076.44	0.60	0	1331	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
33	20240528	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1778200	855	8.37	2080	2080	2075	2700	1460	2080	2079.77	0.60	0	791	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26010	N	N	0	N	00	N
34	20240527	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	21282255	10221	77.82	2080	2085	2075	2715	1465	2090	2082.21	0.60	0	-99	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.24	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
35	20240527	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	21269775	10215	77.78	2080	2085	2075	2715	1465	2090	2082.21	0.60	0	-99	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.24	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
36	20240527	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	21055800	10112	76.99	2080	2085	2080	2715	1465	2090	2082.26	0.60	0	-46	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.23	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
37	20240527	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16136600	7747	58.98	2080	2085	2080	2715	1465	2090	2082.95	0.60	0	-44	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
38	20240527	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	15708090	7541	57.42	2080	2085	2080	2715	1465	2090	2083.02	0.60	0	-44	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.17	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
39	20240527	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	14907290	7156	54.48	2080	2085	2080	2715	1465	2090	2083.19	0.60	0	-44	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.16	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
40	20240527	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7568090	3636	27.68	2080	2085	2080	2715	1465	2090	2081.43	0.60	0	-44	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
41	20240527	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.60	0	0	2100	2095	2085	2080	2070	2097	2082	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26109	N	N	0	N	00	N
42	20240524	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27311195	13134	170.35	2080	2090	2075	2710	1460	2085	2079.43	0.61	0	1511	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.30	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
43	20240524	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24180555	11629	150.83	2080	2090	2075	2710	1460	2085	2079.33	0.61	0	1721	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.27	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
44	20240524	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	24095140	11588	150.30	2080	2090	2075	2710	1460	2085	2079.32	0.61	0	1735	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.27	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
45	20240524	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	20626520	9922	128.69	2080	2085	2075	2710	1460	2085	2078.87	0.61	0	1735	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.23	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
46	20240524	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	20582735	9901	128.42	2080	2085	2075	2710	1460	2085	2078.85	0.61	0	1756	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.23	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
47	20240524	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	19025355	9154	118.73	2080	2085	2075	2710	1460	2085	2078.37	0.61	0	1886	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.21	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
48	20240524	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8567115	4126	53.51	2080	2085	2075	2710	1460	2085	2076.37	0.61	0	1878	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
49	20240524	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7976360	3842	49.83	2080	2080	2075	2710	1460	2085	2076.10	0.61	0	1883	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.09	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26598	N	N	0	N	00	N
50	20240523	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	16014105	7710	197.59	2080	2085	2075	2710	1460	2085	2077.06	0.61	0	3027	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
51	20240523	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14726135	7092	181.75	2080	2085	2075	2710	1460	2085	2076.44	0.61	0	2411	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
52	20240523	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	14506170	6986	179.04	2080	2085	2075	2710	1460	2085	2076.46	0.61	0	2514	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
53	20240523	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10168825	4897	125.50	2080	2085	2075	2710	1460	2085	2076.54	0.61	0	956	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
54	20240523	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	10168825	4897	125.50	2080	2085	2075	2710	1460	2085	2076.54	0.61	0	956	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
55	20240523	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4155475	1999	51.23	2080	2085	2075	2710	1460	2085	2078.78	0.61	0	956	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
56	20240523	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	230935	111	2.84	2080	2085	2080	2710	1460	2085	2080.50	0.61	0	73	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
57	20240523	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.61	0	0	2105	2095	2085	2075	2065	2090	2070	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26604	N	N	0	N	00	N
58	20240522	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8117100	3902	93.02	2090	2095	2075	2715	1465	2090	2080.24	0.61	0	-14	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
59	20240522	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8090010	3889	92.71	2090	2095	2075	2715	1465	2090	2080.23	0.61	0	-11	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
60	20240522	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6047325	2907	69.30	2090	2095	2075	2715	1465	2090	2080.26	0.61	0	-7	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
61	20240522	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6047325	2907	69.30	2090	2095	2075	2715	1465	2090	2080.26	0.61	0	-7	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
62	20240522	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	6047325	2907	69.30	2090	2095	2075	2715	1465	2090	2080.26	0.61	0	-7	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
63	20240522	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	5924605	2848	67.89	2090	2095	2075	2715	1465	2090	2080.27	0.61	0	-6	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
64	20240522	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	104325	50	1.19	2090	2095	2085	2715	1465	2090	2086.50	0.61	0	-5	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
65	20240522	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.61	0	0	2096	2092	2086	2082	2076	2095	2085	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26618	N	N	0	N	00	N
66	20240521	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8755180	4195	626.12	2090	2090	2080	2715	1465	2090	2087.05	0.61	0	1223	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.10	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
67	20240521	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8746820	4191	625.52	2090	2090	2080	2715	1465	2090	2087.05	0.61	0	1225	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.10	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
68	20240521	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8746820	4191	625.52	2090	2090	2080	2715	1465	2090	2087.05	0.61	0	1225	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.10	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
69	20240521	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7586095	3635	542.54	2090	2090	2080	2715	1465	2090	2086.96	0.61	0	1170	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.08	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
70	20240521	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7561135	3623	540.75	2090	2090	2080	2715	1465	2090	2086.98	0.61	0	1170	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
71	20240521	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7561135	3623	540.75	2090	2090	2080	2715	1465	2090	2086.98	0.61	0	1170	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
72	20240521	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	7554880	3620	540.30	2090	2090	2080	2715	1465	2090	2086.98	0.61	0	1170	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.08	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
73	20240521	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1619750	775	115.67	2090	2090	2090	2715	1465	2090	2090.00	0.61	0	0	2093	2091	2088	2086	2083	2092	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		26622	N	N	0	N	00	N
74	20240517	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4514440	2164	31.62	2085	2090	2085	2710	1460	2085	2086.16	0.62	0	-418	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
75	20240517	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4508180	2161	31.58	2085	2090	2085	2710	1460	2085	2086.15	0.62	0	-416	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
76	20240517	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4372655	2096	30.63	2085	2090	2085	2710	1460	2085	2086.19	0.62	0	-401	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
77	20240517	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4337200	2079	30.38	2085	2090	2085	2710	1460	2085	2086.20	0.62	0	-401	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
78	20240517	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4330935	2076	30.33	2085	2090	2085	2710	1460	2085	2086.19	0.62	0	-401	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
79	20240517	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4330935	2076	30.33	2085	2090	2085	2710	1460	2085	2086.19	0.62	0	-401	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
80	20240517	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4280845	2052	29.98	2085	2090	2085	2710	1460	2085	2086.18	0.62	0	-387	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
81	20240517	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	373215	179	2.62	2085	2085	2085	2710	1460	2085	2085.00	0.62	0	-179	2095	2090	2085	2080	2075	2092	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27070	N	N	0	N	00	N
82	20240516	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	14273270	6844	354.80	2080	2090	2080	2710	1460	2085	2085.52	0.63	0	-73	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.16	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
83	20240516	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13007675	6237	323.33	2080	2090	2080	2710	1460	2085	2085.57	0.63	0	-24	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.14	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
84	20240516	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	12859640	6166	319.65	2080	2090	2080	2710	1460	2085	2085.57	0.63	0	47	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.14	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
85	20240516	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8258875	3963	205.44	2080	2085	2080	2710	1460	2085	2084.00	0.63	0	47	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
86	20240516	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5765715	2767	143.44	2080	2085	2080	2710	1460	2085	2083.74	0.63	0	44	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.06	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
87	20240516	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4560790	2189	113.48	2080	2085	2080	2710	1460	2085	2083.50	0.63	0	-9	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
88	20240516	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2578265	1237	64.13	2080	2085	2080	2710	1460	2085	2084.29	0.63	0	-176	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.03	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
89	20240516	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	93600	45	2.33	2080	2080	2080	2710	1460	2085	2080.00	0.63	0	-45	2095	2090	2085	2080	2075	2087	2077	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27537	N	N	0	N	00	N
90	20240514	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4015835	1929	56.82	2090	2090	2080	2710	1460	2085	2081.82	0.63	0	971	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
91	20240514	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3757295	1805	53.17	2090	2090	2080	2710	1460	2085	2081.60	0.63	0	847	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
92	20240514	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3736475	1795	52.87	2090	2090	2080	2710	1460	2085	2081.60	0.63	0	853	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
93	20240514	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3732305	1793	52.81	2090	2090	2080	2710	1460	2085	2081.60	0.63	0	853	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
94	20240514	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3287185	1579	46.51	2090	2090	2080	2710	1460	2085	2081.81	0.63	0	853	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
95	20240514	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3287185	1579	46.51	2090	2090	2080	2710	1460	2085	2081.81	0.63	0	853	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
96	20240514	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2150860	1034	30.46	2090	2090	2080	2710	1460	2085	2080.14	0.63	0	801	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
97	20240514	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	20900	10	0.29	2090	2090	2090	2710	1460	2085	2090.00	0.63	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27562	N	N	0	N	00	N
98	20240513	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	7067380	3395	140.12	2085	2085	2080	2700	1460	2080	2081.70	0.63	0	187	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
99	20240513	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6846370	3289	135.74	2085	2085	2080	2700	1460	2080	2081.60	0.63	0	187	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
100	20240513	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5495290	2641	109.00	2085	2085	2080	2700	1460	2080	2080.76	0.63	0	190	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
101	20240513	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5495290	2641	109.00	2085	2085	2080	2700	1460	2080	2080.76	0.63	0	190	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
102	20240513	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	904730	434	17.91	2085	2085	2080	2700	1460	2080	2084.63	0.63	0	32	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
103	20240513	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	850650	408	16.84	2085	2085	2080	2700	1460	2080	2084.93	0.63	0	6	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
104	20240513	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	838170	402	16.59	2085	2085	2085	2700	1460	2080	2085.00	0.63	0	0	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
105	20240513	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2085	1	0.04	2085	2085	2085	2700	1460	2080	2085.00	0.63	0	0	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27565	N	N	0	N	00	N
106	20240510	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5029105	2423	94.57	2080	2085	2075	2710	1460	2085	2075.57	0.63	0	629	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
107	20240510	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4575665	2205	86.07	2080	2085	2075	2710	1460	2085	2075.13	0.63	0	411	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
108	20240510	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2073205	999	38.99	2080	2085	2075	2710	1460	2085	2075.28	0.63	0	411	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
109	20240510	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2069045	997	38.91	2080	2085	2075	2710	1460	2085	2075.27	0.63	0	412	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
110	20240510	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	2069045	997	38.91	2080	2085	2075	2710	1460	2085	2075.27	0.63	0	412	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
111	20240510	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	367545	177	6.91	2080	2085	2075	2710	1460	2085	2076.53	0.63	0	165	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
112	20240510	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	58370	28	1.09	2080	2085	2080	2710	1460	2085	2084.64	0.63	0	16	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
113	20240510	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6245	3	0.12	2080	2085	2080	2710	1460	2085	2081.67	0.63	0	-2	2091	2087	2081	2077	2071	2090	2080	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27552	N	N	0	N	00	N
114	20240509	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	5324515	2562	127.40	2080	2085	2075	2695	1455	2075	2078.27	0.64	0	531	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.06	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
115	20240509	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5316175	2558	127.20	2080	2085	2075	2695	1455	2075	2078.25	0.64	0	534	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
116	20240509	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2471025	1188	59.08	2080	2080	2075	2695	1455	2075	2079.99	0.64	0	-39	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
117	20240509	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2437745	1172	58.28	2080	2080	2075	2695	1455	2075	2079.99	0.64	0	-39	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
118	20240509	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2167345	1042	51.82	2080	2080	2075	2695	1455	2075	2079.99	0.64	0	-39	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
119	20240509	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2167345	1042	51.82	2080	2080	2075	2695	1455	2075	2079.99	0.64	0	-39	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
120	20240509	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	284960	137	6.81	2080	2080	2080	2695	1455	2075	2080.00	0.64	0	-37	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
121	20240509	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.64	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27597	N	N	0	N	00	N
122	20240508	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4178555	2011	45.44	2075	2080	2075	2700	1460	2080	2077.85	0.64	0	1613	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
123	20240508	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3074540	1479	33.42	2075	2080	2075	2700	1460	2080	2078.80	0.64	0	1081	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
124	20240508	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2446915	1177	26.59	2075	2080	2075	2700	1460	2080	2078.94	0.64	0	892	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.03	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
125	20240508	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1939395	933	21.08	2075	2080	2075	2700	1460	2080	2078.67	0.64	0	668	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
126	20240508	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1071100	515	11.64	2075	2080	2075	2700	1460	2080	2079.81	0.64	0	479	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
127	20240508	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	655100	315	7.12	2075	2080	2075	2700	1460	2080	2079.68	0.64	0	279	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
128	20240508	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	218300	105	2.37	2075	2080	2075	2700	1460	2080	2079.05	0.64	0	78	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
129	20240508	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	41500	20	0.45	2075	2075	2075	2700	1460	2080	2075.00	0.64	0	0	2096	2087	2081	2072	2066	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		27603	N	N	0	N	00	N
130	20240503	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	90849120	43360	353.56	2090	2105	2080	2715	1465	2090	2095.23	0.63	0	834	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	1.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
131	20240503	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	89572130	42749	348.57	2090	2105	2080	2715	1465	2090	2095.30	0.63	0	225	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.98	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
132	20240503	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	76181280	36312	296.09	2090	2105	2080	2715	1465	2090	2097.96	0.63	0	193	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.84	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
133	20240503	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	76168740	36306	296.04	2090	2105	2080	2715	1465	2090	2097.97	0.63	0	192	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.84	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
134	20240503	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	76168740	36306	296.04	2090	2105	2080	2715	1465	2090	2097.97	0.63	0	192	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.84	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
135	20240503	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	75709940	36086	294.24	2090	2105	2080	2715	1465	2090	2098.04	0.63	0	170	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.83	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
136	20240503	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	75461765	35967	293.27	2090	2105	2090	2715	1465	2090	2098.08	0.63	0	115	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	100.24	1.09	12	0.83	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2115	-0.47	20240304	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
137	20240503	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	2578130	1230	10.03	2090	2100	2090	2715	1465	2090	2096.04	0.63	0	0	2110	2100	2085	2075	2060	2102	2077	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		27497	N	N	0	N	00	N
138	20240502	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	25508780	12264	495.32	2090	2095	2070	2730	1470	2100	2079.97	0.63	0	1140	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.28	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
139	20240502	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25498330	12259	495.11	2090	2095	2070	2730	1470	2100	2079.97	0.63	0	1135	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.28	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
140	20240502	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	25266245	12148	490.63	2090	2095	2070	2730	1470	2100	2079.87	0.63	0	1125	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.28	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
141	20240502	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	25266245	12148	490.63	2090	2095	2070	2730	1470	2100	2079.87	0.63	0	1125	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.28	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
142	20240502	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25034265	12037	486.15	2090	2095	2070	2730	1470	2100	2079.78	0.63	0	1116	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.28	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
143	20240502	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25034265	12037	486.15	2090	2095	2070	2730	1470	2100	2079.78	0.63	0	1116	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.76	1.09	12	0.28	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
144	20240502	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	21139660	10178	411.07	2090	2095	2070	2730	1470	2100	2077.00	0.63	0	693	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.23	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N
145	20240502	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	712690	341	13.77	2090	2090	2090	2730	1470	2100	2090.00	0.63	0	-50	2110	2105	2100	2095	2090	2102	2092	4	630	100	1300	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		27548	N	N	0	N	00	N