KissMeData/440290/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	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	0	3	0.00	177490580	68207	162.00	2610	2630	2590	3370	1820	2595	2602.23	1.49	0	-1700	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	703	5.84	0.89	12	0.25	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
3	20240531	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	0	3	0.00	107960355	41426	98.39	2610	2630	2590	3370	1820	2595	2606.10	1.49	0	-1495	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	703	5.84	0.89	12	0.15	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
4	20240531	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	5	2	0.19	83185035	31894	75.75	2610	2630	2590	3370	1820	2595	2608.17	1.49	0	-1593	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	705	5.86	0.89	12	0.12	444.00	2922.00	11400	20240125	-77.19	2515	20240423	3.38	11400	-77.19	20240125	2515	3.38	20240423	11400	-77.19	20240125	2515	3.38	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
5	20240531	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	10	2	0.39	71179905	27279	64.79	2610	2630	2590	3370	1820	2595	2609.33	1.49	0	-1018	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	706	5.87	0.89	12	0.10	444.00	2922.00	11400	20240125	-77.15	2515	20240423	3.58	11400	-77.15	20240125	2515	3.58	20240423	11400	-77.15	20240125	2515	3.58	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
6	20240531	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	20	2	0.77	61002880	23379	55.53	2610	2630	2590	3370	1820	2595	2609.30	1.49	0	-583	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	709	5.89	0.89	12	0.09	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
7	20240531	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	25	2	0.96	55052530	21099	50.11	2610	2630	2590	3370	1820	2595	2609.25	1.49	0	-746	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	710	5.90	0.90	12	0.08	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
8	20240531	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	30	2	1.16	38855055	14904	35.40	2610	2630	2590	3370	1820	2595	2607.02	1.49	0	-186	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	712	5.91	0.90	12	0.05	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
9	20240531	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	15	2	0.58	7825050	3003	7.13	2610	2610	2595	3370	1820	2595	2605.74	1.49	0	-225	2641	2617	2606	2582	2571	2612	2577	136	775	500	1810	5	1	27107010	707	5.88	0.89	12	0.01	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.78	N	440290	500	135 억		403369	N	N	0	N	00	N
10	20240530	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	109422620	42004	45.25	2615	2630	2595	3395	1835	2615	2605.05	1.50	0	-3463	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	703	5.84	0.89	12	0.15	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
11	20240530	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	101250840	38855	41.86	2615	2630	2595	3395	1835	2615	2605.86	1.50	0	-3115	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	703	5.84	0.89	12	0.14	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
12	20240530	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	90337465	34660	37.34	2615	2630	2595	3395	1835	2615	2606.39	1.50	0	-2534	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	707	5.88	0.89	12	0.13	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
13	20240530	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-10	5	-0.38	85515370	32806	35.34	2615	2630	2595	3395	1835	2615	2606.70	1.50	0	-2183	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	706	5.87	0.89	12	0.12	444.00	2922.00	11400	20240125	-77.15	2515	20240423	3.58	11400	-77.15	20240125	2515	3.58	20240423	11400	-77.15	20240125	2515	3.58	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
14	20240530	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	82074115	31484	33.92	2615	2630	2595	3395	1835	2615	2606.85	1.50	0	-1808	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	707	5.88	0.89	12	0.12	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
15	20240530	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	79528205	30506	32.86	2615	2630	2595	3395	1835	2615	2606.97	1.50	0	-1808	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	703	5.84	0.89	12	0.11	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
16	20240530	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-10	5	-0.38	48582725	18637	20.08	2615	2630	2595	3395	1835	2615	2606.79	1.50	0	-3234	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	706	5.87	0.89	12	0.07	444.00	2922.00	11400	20240125	-77.15	2515	20240423	3.58	11400	-77.15	20240125	2515	3.58	20240423	11400	-77.15	20240125	2515	3.58	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
17	20240530	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	10369995	3961	4.27	2615	2630	2610	3395	1835	2615	2618.02	1.50	0	-222	2718	2666	2638	2586	2558	2652	2572	136	780	500	1830	5	1	27107010	709	5.89	0.89	12	0.01	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.77	N	440290	500	135 억		406232	N	N	0	N	00	N
18	20240529	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-75	5	-2.79	243541105	92509	160.59	2690	2690	2610	3495	1885	2690	2632.66	1.67	0	-48688	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	709	5.89	0.89	12	0.34	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
19	20240529	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-75	5	-2.79	225487520	85605	148.61	2690	2690	2610	3495	1885	2690	2634.05	1.67	0	-45831	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	709	5.89	0.89	12	0.32	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
20	20240529	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-70	5	-2.60	180852200	68571	119.04	2690	2690	2615	3495	1885	2690	2637.44	1.67	0	-35777	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	710	5.90	0.90	12	0.25	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
21	20240529	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-70	5	-2.60	157211460	59561	103.40	2690	2690	2620	3495	1885	2690	2639.50	1.67	0	-29900	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	710	5.90	0.90	12	0.22	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
22	20240529	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-55	5	-2.04	93637420	35390	61.44	2690	2690	2630	3495	1885	2690	2645.87	1.67	0	-12193	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	714	5.93	0.90	12	0.13	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
23	20240529	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-35	5	-1.30	49568745	18694	32.45	2690	2690	2640	3495	1885	2690	2651.59	1.67	0	-6750	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	720	5.98	0.91	12	0.07	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
24	20240529	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-50	5	-1.86	36761705	13853	24.05	2690	2690	2640	3495	1885	2690	2653.70	1.67	0	-6015	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	716	5.95	0.90	12	0.05	444.00	2922.00	11400	20240125	-76.84	2515	20240423	4.97	11400	-76.84	20240125	2515	4.97	20240423	11400	-76.84	20240125	2515	4.97	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
25	20240529	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-25	5	-0.93	3902215	1457	2.53	2690	2690	2665	3495	1885	2690	2678.25	1.67	0	-611	2730	2710	2675	2655	2620	2720	2665	136	805	500	1880	5	1	27107010	722	6.00	0.91	12	0.01	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.78	N	440290	500	135 억		453059	N	N	0	N	00	N
26	20240528	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	30	2	1.13	149594990	56057	63.41	2660	2695	2640	3455	1865	2660	2668.58	1.63	0	11371	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	729	6.06	0.92	12	0.21	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
27	20240528	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	20	2	0.75	142130605	53269	60.26	2660	2695	2640	3455	1865	2660	2668.17	1.63	0	11084	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	726	6.04	0.92	12	0.20	444.00	2922.00	11400	20240125	-76.49	2515	20240423	6.56	11400	-76.49	20240125	2515	6.56	20240423	11400	-76.49	20240125	2515	6.56	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
28	20240528	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	10	2	0.38	132341145	49612	56.12	2660	2695	2640	3455	1865	2660	2667.52	1.63	0	10461	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	724	6.01	0.91	12	0.18	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
29	20240528	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	10	2	0.38	120167190	45063	50.98	2660	2695	2640	3455	1865	2660	2666.65	1.63	0	9328	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	724	6.01	0.91	12	0.17	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
30	20240528	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	20	2	0.75	97673240	36646	41.46	2660	2695	2640	3455	1865	2660	2665.32	1.63	0	9654	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	726	6.04	0.92	12	0.14	444.00	2922.00	11400	20240125	-76.49	2515	20240423	6.56	11400	-76.49	20240125	2515	6.56	20240423	11400	-76.49	20240125	2515	6.56	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
31	20240528	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	15	2	0.56	72713880	27309	30.89	2660	2695	2640	3455	1865	2660	2662.63	1.63	0	5874	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	725	6.02	0.92	12	0.10	444.00	2922.00	11400	20240125	-76.54	2515	20240423	6.36	11400	-76.54	20240125	2515	6.36	20240423	11400	-76.54	20240125	2515	6.36	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
32	20240528	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	0	3	0.00	67646325	25415	28.75	2660	2695	2640	3455	1865	2660	2661.67	1.63	0	6158	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	721	5.99	0.91	12	0.09	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
33	20240528	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	5	2	0.19	25007415	9362	10.59	2660	2695	2655	3455	1865	2660	2671.16	1.63	0	6750	2723	2691	2648	2616	2573	2707	2632	136	795	500	1860	5	1	27107010	722	6.00	0.91	12	0.03	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.79	N	440290	500	135 억		441681	N	N	0	N	00	N
34	20240527	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-15	5	-0.56	232434610	88145	136.47	2655	2680	2605	3475	1875	2675	2636.96	1.70	0	-20737	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	721	5.99	0.91	12	0.33	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
35	20240527	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-5	5	-0.19	219847870	83424	129.16	2655	2675	2605	3475	1875	2675	2635.31	1.70	0	-22838	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	724	6.01	0.91	12	0.31	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
36	20240527	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-40	5	-1.50	186541880	70844	109.68	2655	2675	2605	3475	1875	2675	2633.14	1.70	0	-26766	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	714	5.93	0.90	12	0.26	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
37	20240527	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-40	5	-1.50	170103765	64628	100.06	2655	2675	2605	3475	1875	2675	2632.04	1.70	0	-25509	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	714	5.93	0.90	12	0.24	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
38	20240527	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-60	5	-2.24	148043835	56219	87.04	2655	2675	2605	3475	1875	2675	2633.34	1.70	0	-18751	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	709	5.89	0.89	12	0.21	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
39	20240527	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-60	5	-2.24	97104530	36737	56.88	2655	2675	2615	3475	1875	2675	2643.24	1.70	0	-6174	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	709	5.89	0.89	12	0.14	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
40	20240527	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-15	5	-0.56	38022845	14310	22.16	2655	2675	2645	3475	1875	2675	2657.08	1.70	0	-725	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	721	5.99	0.91	12	0.05	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
41	20240527	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-5	5	-0.19	19304020	7270	11.26	2655	2670	2645	3475	1875	2675	2655.30	1.70	0	2501	2765	2720	2675	2630	2585	2742	2652	136	800	500	1870	5	1	27107010	724	6.01	0.91	12	0.03	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.74	N	440290	500	135 억		462076	N	N	0	N	00	N
42	20240524	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	15	2	0.56	169222685	63472	116.79	2660	2720	2630	3455	1865	2660	2666.06	1.77	0	-27388	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	725	6.02	0.92	12	0.23	444.00	2922.00	11400	20240125	-76.54	2515	20240423	6.36	11400	-76.54	20240125	2515	6.36	20240423	11400	-76.54	20240125	2515	6.36	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
43	20240524	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-5	5	-0.19	161577385	60610	111.52	2660	2720	2630	3455	1865	2660	2665.85	1.77	0	-26438	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	720	5.98	0.91	12	0.22	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
44	20240524	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	10	2	0.38	137975440	51736	95.19	2660	2720	2630	3455	1865	2660	2666.91	1.77	0	-21519	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	724	6.01	0.91	12	0.19	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
45	20240524	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	30	2	1.13	123747750	46426	85.42	2660	2720	2630	3455	1865	2660	2665.48	1.77	0	-21259	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	729	6.06	0.92	12	0.17	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
46	20240524	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	10	2	0.38	112243810	42144	77.54	2660	2700	2630	3455	1865	2660	2663.34	1.77	0	-18865	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	724	6.01	0.91	12	0.16	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
47	20240524	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-5	5	-0.19	50091075	18863	34.71	2660	2675	2630	3455	1865	2660	2655.52	1.77	0	-8366	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	720	5.98	0.91	12	0.07	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
48	20240524	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-10	5	-0.38	36196240	13647	25.11	2660	2675	2630	3455	1865	2660	2652.32	1.77	0	-8004	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	718	5.97	0.91	12	0.05	444.00	2922.00	11400	20240125	-76.75	2515	20240423	5.37	11400	-76.75	20240125	2515	5.37	20240423	11400	-76.75	20240125	2515	5.37	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
49	20240524	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	5	2	0.19	16564225	6253	11.51	2660	2675	2630	3455	1865	2660	2649.00	1.77	0	-3660	2746	2702	2656	2612	2566	2725	2635	136	795	500	1860	5	1	27107010	722	6.00	0.91	12	0.02	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.73	N	440290	500	135 억		480468	N	N	0	N	00	N
50	20240523	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-10	5	-0.37	141716530	53426	93.82	2650	2700	2610	3470	1870	2670	2652.55	1.80	0	-6451	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	721	5.99	0.91	12	0.20	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
51	20240523	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	5	2	0.19	132877465	50105	87.98	2650	2700	2610	3470	1870	2670	2651.98	1.80	0	-5863	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	725	6.02	0.92	12	0.18	444.00	2922.00	11400	20240125	-76.54	2515	20240423	6.36	11400	-76.54	20240125	2515	6.36	20240423	11400	-76.54	20240125	2515	6.36	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
52	20240523	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	20	2	0.75	121378600	45807	80.44	2650	2700	2610	3470	1870	2670	2649.78	1.80	0	-3011	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	729	6.06	0.92	12	0.17	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
53	20240523	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	15	2	0.56	110483285	41747	73.31	2650	2700	2610	3470	1870	2670	2646.50	1.80	0	-1336	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	728	6.05	0.92	12	0.15	444.00	2922.00	11400	20240125	-76.45	2515	20240423	6.76	11400	-76.45	20240125	2515	6.76	20240423	11400	-76.45	20240125	2515	6.76	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
54	20240523	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-5	5	-0.19	103109015	38998	68.48	2650	2695	2610	3470	1870	2670	2643.96	1.80	0	-312	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	722	6.00	0.91	12	0.14	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
55	20240523	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-5	5	-0.19	91914170	34778	61.07	2650	2695	2610	3470	1870	2670	2642.88	1.80	0	-1212	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	722	6.00	0.91	12	0.13	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
56	20240523	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-10	5	-0.37	62436255	23654	41.54	2650	2695	2610	3470	1870	2670	2639.56	1.80	0	-8521	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	721	5.99	0.91	12	0.09	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
57	20240523	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-35	5	-1.31	37147030	14032	24.64	2650	2695	2635	3470	1870	2670	2647.31	1.80	0	-8454	2753	2711	2688	2646	2623	2700	2635	136	800	500	1860	5	1	27107010	714	5.93	0.90	12	0.05	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.60	N	440290	500	135 억		486919	N	N	0	N	00	N
58	20240522	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	150027115	55745	44.55	2685	2730	2665	3480	1880	2680	2691.46	1.84	0	-11171	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	724	6.01	0.91	12	0.21	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
59	20240522	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2675	-5	5	-0.19	143050775	53133	42.46	2685	2730	2665	3480	1880	2680	2692.32	1.84	0	-10826	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	725	6.02	0.92	12	0.20	444.00	2922.00	11400	20240125	-76.54	2515	20240423	6.36	11400	-76.54	20240125	2515	6.36	20240423	11400	-76.54	20240125	2515	6.36	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
60	20240522	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	10	2	0.37	118289155	43894	35.08	2685	2730	2665	3480	1880	2680	2694.88	1.84	0	-6825	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	729	6.06	0.92	12	0.16	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
61	20240522	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	20	2	0.75	98683920	36604	29.25	2685	2730	2665	3480	1880	2680	2695.99	1.84	0	-5203	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	732	6.08	0.92	12	0.14	444.00	2922.00	11400	20240125	-76.32	2515	20240423	7.36	11400	-76.32	20240125	2515	7.36	20240423	11400	-76.32	20240125	2515	7.36	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
62	20240522	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	15	2	0.56	87238930	32363	25.86	2685	2730	2665	3480	1880	2680	2695.64	1.84	0	-6681	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	731	6.07	0.92	12	0.12	444.00	2922.00	11400	20240125	-76.36	2515	20240423	7.16	11400	-76.36	20240125	2515	7.16	20240423	11400	-76.36	20240125	2515	7.16	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
63	20240522	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	20	2	0.75	83018190	30795	24.61	2685	2730	2665	3480	1880	2680	2695.83	1.84	0	-6316	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	732	6.08	0.92	12	0.11	444.00	2922.00	11400	20240125	-76.32	2515	20240423	7.36	11400	-76.32	20240125	2515	7.36	20240423	11400	-76.32	20240125	2515	7.36	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
64	20240522	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	5	2	0.19	59244885	22013	17.59	2685	2725	2665	3480	1880	2680	2691.36	1.84	0	-7532	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	728	6.05	0.92	12	0.08	444.00	2922.00	11400	20240125	-76.45	2515	20240423	6.76	11400	-76.45	20240125	2515	6.76	20240423	11400	-76.45	20240125	2515	6.76	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
65	20240522	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-10	5	-0.37	15697535	5860	4.68	2685	2695	2665	3480	1880	2680	2678.76	1.84	0	-3730	2776	2727	2696	2647	2616	2712	2632	136	800	500	1870	5	1	27107010	724	6.01	0.91	12	0.02	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.55	N	440290	500	135 억		498090	N	N	0	N	00	N
66	20240521	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	-50	5	-1.83	337247770	124895	138.64	2730	2745	2665	3545	1915	2730	2700.25	1.94	0	-28592	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	726	6.04	0.92	12	0.46	444.00	2922.00	11400	20240125	-76.49	2515	20240423	6.56	11400	-76.49	20240125	2515	6.56	20240423	11400	-76.49	20240125	2515	6.56	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
67	20240521	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2670	-60	5	-2.20	324099275	119980	133.18	2730	2745	2670	3545	1915	2730	2701.28	1.94	0	-27513	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	724	6.01	0.91	12	0.44	444.00	2922.00	11400	20240125	-76.58	2515	20240423	6.16	11400	-76.58	20240125	2515	6.16	20240423	11400	-76.58	20240125	2515	6.16	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
68	20240521	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	229394415	84673	93.99	2730	2745	2695	3545	1915	2730	2709.18	1.94	0	-9782	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	732	6.08	0.92	12	0.31	444.00	2922.00	11400	20240125	-76.32	2515	20240423	7.36	11400	-76.32	20240125	2515	7.36	20240423	11400	-76.32	20240125	2515	7.36	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
69	20240521	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2695	-35	5	-1.28	202904760	74869	83.11	2730	2745	2695	3545	1915	2730	2710.13	1.94	0	-9695	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	731	6.07	0.92	12	0.28	444.00	2922.00	11400	20240125	-76.36	2515	20240423	7.16	11400	-76.36	20240125	2515	7.16	20240423	11400	-76.36	20240125	2515	7.16	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
70	20240521	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	-30	5	-1.10	142847850	52637	58.43	2730	2745	2700	3545	1915	2730	2713.83	1.94	0	5009	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	732	6.08	0.92	12	0.19	444.00	2922.00	11400	20240125	-76.32	2515	20240423	7.36	11400	-76.32	20240125	2515	7.36	20240423	11400	-76.32	20240125	2515	7.36	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
71	20240521	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	-25	5	-0.92	117706195	43344	48.11	2730	2745	2700	3545	1915	2730	2715.63	1.94	0	6632	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	733	6.09	0.93	12	0.16	444.00	2922.00	11400	20240125	-76.27	2515	20240423	7.55	11400	-76.27	20240125	2515	7.55	20240423	11400	-76.27	20240125	2515	7.55	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
72	20240521	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	-20	5	-0.73	90109405	33148	36.80	2730	2745	2700	3545	1915	2730	2718.40	1.94	0	7797	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	735	6.10	0.93	12	0.12	444.00	2922.00	11400	20240125	-76.23	2515	20240423	7.75	11400	-76.23	20240125	2515	7.75	20240423	11400	-76.23	20240125	2515	7.75	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
73	20240521	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-5	5	-0.18	14066760	5151	5.72	2730	2745	2725	3545	1915	2730	2730.88	1.94	0	138	2800	2765	2745	2710	2690	2755	2700	136	815	500	1910	5	1	27107010	739	6.14	0.93	12	0.02	444.00	2922.00	11400	20240125	-76.10	2515	20240423	8.35	11400	-76.10	20240125	2515	8.35	20240423	11400	-76.10	20240125	2515	8.35	20240423	0.41	N	440290	500	135 억		526682	N	N	0	N	00	N
74	20240517	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-105	5	-3.64	521546385	186106	87.19	2890	2890	2755	3750	2020	2885	2802.42	2.03	0	-237	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	754	6.26	0.95	12	0.69	444.00	2922.00	11400	20240125	-75.61	2515	20240423	10.54	11400	-75.61	20240125	2515	10.54	20240423	11400	-75.61	20240125	2515	10.54	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
75	20240517	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-105	5	-3.64	509660285	181824	85.18	2890	2890	2755	3750	2020	2885	2803.04	2.03	0	476	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	754	6.26	0.95	12	0.67	444.00	2922.00	11400	20240125	-75.61	2515	20240423	10.54	11400	-75.61	20240125	2515	10.54	20240423	11400	-75.61	20240125	2515	10.54	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
76	20240517	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-100	5	-3.47	429747055	153037	71.69	2890	2890	2755	3750	2020	2885	2808.13	2.03	0	2660	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	755	6.27	0.95	12	0.56	444.00	2922.00	11400	20240125	-75.57	2515	20240423	10.74	11400	-75.57	20240125	2515	10.74	20240423	11400	-75.57	20240125	2515	10.74	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
77	20240517	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-90	5	-3.12	388566125	138237	64.76	2890	2890	2755	3750	2020	2885	2810.87	2.03	0	2502	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	758	6.30	0.96	12	0.51	444.00	2922.00	11400	20240125	-75.48	2515	20240423	11.13	11400	-75.48	20240125	2515	11.13	20240423	11400	-75.48	20240125	2515	11.13	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
78	20240517	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-90	5	-3.12	372582320	132516	62.08	2890	2890	2755	3750	2020	2885	2811.60	2.03	0	3798	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	758	6.30	0.96	12	0.49	444.00	2922.00	11400	20240125	-75.48	2515	20240423	11.13	11400	-75.48	20240125	2515	11.13	20240423	11400	-75.48	20240125	2515	11.13	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
79	20240517	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-40	5	-1.39	101055340	35518	16.64	2890	2890	2840	3750	2020	2885	2845.19	2.03	0	3848	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	771	6.41	0.97	12	0.13	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
80	20240517	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-35	5	-1.21	94647345	33267	15.58	2890	2890	2840	3750	2020	2885	2845.08	2.03	0	4404	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	773	6.42	0.98	12	0.12	444.00	2922.00	11400	20240125	-75.00	2515	20240423	13.32	11400	-75.00	20240125	2515	13.32	20240423	11400	-75.00	20240125	2515	13.32	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
81	20240517	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-35	5	-1.21	10759150	3758	1.76	2890	2890	2850	3750	2020	2885	2863.00	2.03	0	1622	3025	2955	2865	2795	2705	2990	2830	136	865	500	2010	5	1	27107010	773	6.42	0.98	12	0.01	444.00	2922.00	11400	20240125	-75.00	2515	20240423	13.32	11400	-75.00	20240125	2515	13.32	20240423	11400	-75.00	20240125	2515	13.32	20240423	0.43	N	440290	500	135 억		551523	N	N	0	N	00	N
82	20240516	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	95	2	3.41	613178205	213000	400.99	2810	2935	2775	3625	1955	2790	2878.77	2.01	0	8209	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	782	6.50	0.99	12	0.79	444.00	2922.00	11400	20240125	-74.69	2515	20240423	14.71	11400	-74.69	20240125	2515	14.71	20240423	11400	-74.69	20240125	2515	14.71	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
83	20240516	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	115	2	4.12	571613860	198624	373.92	2810	2935	2775	3625	1955	2790	2877.87	2.01	0	5385	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	787	6.54	0.99	12	0.73	444.00	2922.00	11400	20240125	-74.52	2515	20240423	15.51	11400	-74.52	20240125	2515	15.51	20240423	11400	-74.52	20240125	2515	15.51	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
84	20240516	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	15	2	0.54	120980855	43174	81.28	2810	2825	2775	3625	1955	2790	2802.17	2.01	0	4380	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	760	6.32	0.96	12	0.16	444.00	2922.00	11400	20240125	-75.39	2515	20240423	11.53	11400	-75.39	20240125	2515	11.53	20240423	11400	-75.39	20240125	2515	11.53	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
85	20240516	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	30	2	1.08	85170345	30385	57.20	2810	2825	2775	3625	1955	2790	2803.04	2.01	0	4422	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	764	6.35	0.97	12	0.11	444.00	2922.00	11400	20240125	-75.26	2515	20240423	12.13	11400	-75.26	20240125	2515	12.13	20240423	11400	-75.26	20240125	2515	12.13	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
86	20240516	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	30	2	1.08	66220525	23656	44.53	2810	2825	2775	3625	1955	2790	2799.31	2.01	0	4208	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	764	6.35	0.97	12	0.09	444.00	2922.00	11400	20240125	-75.26	2515	20240423	12.13	11400	-75.26	20240125	2515	12.13	20240423	11400	-75.26	20240125	2515	12.13	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
87	20240516	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	15	2	0.54	53404250	19099	35.96	2810	2825	2775	3625	1955	2790	2796.18	2.01	0	3753	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	760	6.32	0.96	12	0.07	444.00	2922.00	11400	20240125	-75.39	2515	20240423	11.53	11400	-75.39	20240125	2515	11.53	20240423	11400	-75.39	20240125	2515	11.53	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
88	20240516	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	25	2	0.90	31997880	11441	21.54	2810	2825	2775	3625	1955	2790	2796.77	2.01	0	3085	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	763	6.34	0.96	12	0.04	444.00	2922.00	11400	20240125	-75.31	2515	20240423	11.93	11400	-75.31	20240125	2515	11.93	20240423	11400	-75.31	20240125	2515	11.93	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
89	20240516	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	0	3	0.00	13522855	4834	9.10	2810	2810	2780	3625	1955	2790	2797.45	2.01	0	757	2840	2815	2780	2755	2720	2827	2767	136	835	500	1950	5	1	27107010	756	6.28	0.95	12	0.02	444.00	2922.00	11400	20240125	-75.53	2515	20240423	10.93	11400	-75.53	20240125	2515	10.93	20240423	11400	-75.53	20240125	2515	10.93	20240423	0.39	N	440290	500	135 억		543710	N	N	0	N	00	N
90	20240514	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	50	2	1.82	147111745	52964	32.51	2745	2805	2745	3560	1920	2740	2777.57	1.99	0	3869	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	756	6.28	0.95	12	0.20	444.00	2922.00	11400	20240125	-75.53	2515	20240423	10.93	11400	-75.53	20240125	2515	10.93	20240423	11400	-75.53	20240125	2515	10.93	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
91	20240514	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	65	2	2.37	143848425	51795	31.79	2745	2805	2745	3560	1920	2740	2777.26	1.99	0	3540	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	760	6.32	0.96	12	0.19	444.00	2922.00	11400	20240125	-75.39	2515	20240423	11.53	11400	-75.39	20240125	2515	11.53	20240423	11400	-75.39	20240125	2515	11.53	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
92	20240514	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	35	2	1.28	118006820	42549	26.11	2745	2800	2745	3560	1920	2740	2773.43	1.99	0	2740	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	752	6.25	0.95	12	0.16	444.00	2922.00	11400	20240125	-75.66	2515	20240423	10.34	11400	-75.66	20240125	2515	10.34	20240423	11400	-75.66	20240125	2515	10.34	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
93	20240514	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2790	50	2	1.82	94497285	34087	20.92	2745	2800	2745	3560	1920	2740	2772.24	1.99	0	1561	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	756	6.28	0.95	12	0.13	444.00	2922.00	11400	20240125	-75.53	2515	20240423	10.93	11400	-75.53	20240125	2515	10.93	20240423	11400	-75.53	20240125	2515	10.93	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
94	20240514	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	60	2	2.19	85762375	30952	19.00	2745	2800	2745	3560	1920	2740	2770.82	1.99	0	1502	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	759	6.31	0.96	12	0.11	444.00	2922.00	11400	20240125	-75.44	2515	20240423	11.33	11400	-75.44	20240125	2515	11.33	20240423	11400	-75.44	20240125	2515	11.33	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
95	20240514	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	25	2	0.91	62776945	22702	13.93	2745	2785	2745	3560	1920	2740	2765.26	1.99	0	2149	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	750	6.23	0.95	12	0.08	444.00	2922.00	11400	20240125	-75.75	2515	20240423	9.94	11400	-75.75	20240125	2515	9.94	20240423	11400	-75.75	20240125	2515	9.94	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
96	20240514	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	35	2	1.28	48616965	17596	10.80	2745	2785	2745	3560	1920	2740	2762.96	1.99	0	989	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	752	6.25	0.95	12	0.06	444.00	2922.00	11400	20240125	-75.66	2515	20240423	10.34	11400	-75.66	20240125	2515	10.34	20240423	11400	-75.66	20240125	2515	10.34	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
97	20240514	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	10	2	0.36	4748480	1718	1.05	2745	2785	2745	3560	1920	2740	2763.96	1.99	0	-667	2923	2831	2778	2686	2633	2805	2660	136	820	500	1910	5	1	27107010	745	6.19	0.94	12	0.01	444.00	2922.00	11400	20240125	-75.88	2515	20240423	9.34	11400	-75.88	20240125	2515	9.34	20240423	11400	-75.88	20240125	2515	9.34	20240423	0.39	N	440290	500	135 억		539822	N	N	0	N	00	N
98	20240513	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-85	5	-3.01	446276315	161417	73.42	2795	2870	2725	3670	1980	2825	2764.76	2.03	0	-5775	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	743	6.17	0.94	12	0.60	444.00	2922.00	11400	20240125	-75.96	2515	20240423	8.95	11400	-75.96	20240125	2515	8.95	20240423	11400	-75.96	20240125	2515	8.95	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
99	20240513	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-75	5	-2.65	428272135	154850	70.43	2795	2870	2725	3670	1980	2825	2765.72	2.03	0	-5952	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	745	6.19	0.94	12	0.57	444.00	2922.00	11400	20240125	-75.88	2515	20240423	9.34	11400	-75.88	20240125	2515	9.34	20240423	11400	-75.88	20240125	2515	9.34	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
100	20240513	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-80	5	-2.83	391571660	141480	64.35	2795	2870	2725	3670	1980	2825	2767.68	2.03	0	-6739	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	744	6.18	0.94	12	0.52	444.00	2922.00	11400	20240125	-75.92	2515	20240423	9.15	11400	-75.92	20240125	2515	9.15	20240423	11400	-75.92	20240125	2515	9.15	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
101	20240513	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-75	5	-2.65	371534085	134163	61.02	2795	2870	2725	3670	1980	2825	2769.27	2.03	0	-6575	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	745	6.19	0.94	12	0.49	444.00	2922.00	11400	20240125	-75.88	2515	20240423	9.34	11400	-75.88	20240125	2515	9.34	20240423	11400	-75.88	20240125	2515	9.34	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
102	20240513	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-65	5	-2.30	284164120	102270	46.52	2795	2870	2745	3670	1980	2825	2778.57	2.03	0	-14399	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	748	6.22	0.94	12	0.38	444.00	2922.00	11400	20240125	-75.79	2515	20240423	9.74	11400	-75.79	20240125	2515	9.74	20240423	11400	-75.79	20240125	2515	9.74	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
103	20240513	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-50	5	-1.77	243085390	87395	39.75	2795	2870	2745	3670	1980	2825	2781.46	2.03	0	-12336	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	752	6.25	0.95	12	0.32	444.00	2922.00	11400	20240125	-75.66	2515	20240423	10.34	11400	-75.66	20240125	2515	10.34	20240423	11400	-75.66	20240125	2515	10.34	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
104	20240513	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-25	5	-0.88	100830305	35918	16.34	2795	2870	2780	3670	1980	2825	2807.24	2.03	0	-1373	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	759	6.31	0.96	12	0.13	444.00	2922.00	11400	20240125	-75.44	2515	20240423	11.33	11400	-75.44	20240125	2515	11.33	20240423	11400	-75.44	20240125	2515	11.33	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
105	20240513	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2815	-10	5	-0.35	15061315	5351	2.43	2795	2840	2795	3670	1980	2825	2814.67	2.03	0	-1619	3008	2916	2838	2746	2668	2877	2707	136	845	500	1970	5	1	27107010	763	6.34	0.96	12	0.02	444.00	2922.00	11400	20240125	-75.31	2515	20240423	11.93	11400	-75.31	20240125	2515	11.93	20240423	11400	-75.31	20240125	2515	11.93	20240423	0.44	N	440290	500	135 억		549614	N	N	0	N	00	N
106	20240510	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-85	5	-2.92	624241730	219503	70.06	2915	2930	2760	3780	2040	2910	2843.97	1.95	0	12336	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	766	6.36	0.97	12	0.81	444.00	2922.00	11400	20240125	-75.22	2515	20240423	12.33	11400	-75.22	20240125	2515	12.33	20240423	11400	-75.22	20240125	2515	12.33	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
107	20240510	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-70	5	-2.41	597305660	209969	67.02	2915	2930	2760	3780	2040	2910	2844.73	1.95	0	12694	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	770	6.40	0.97	12	0.77	444.00	2922.00	11400	20240125	-75.09	2515	20240423	12.92	11400	-75.09	20240125	2515	12.92	20240423	11400	-75.09	20240125	2515	12.92	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
108	20240510	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-70	5	-2.41	521357245	183065	58.43	2915	2930	2760	3780	2040	2910	2847.94	1.95	0	12926	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	770	6.40	0.97	12	0.68	444.00	2922.00	11400	20240125	-75.09	2515	20240423	12.92	11400	-75.09	20240125	2515	12.92	20240423	11400	-75.09	20240125	2515	12.92	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
109	20240510	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-85	5	-2.92	493974480	173403	55.35	2915	2930	2760	3780	2040	2910	2848.71	1.95	0	13665	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	766	6.36	0.97	12	0.64	444.00	2922.00	11400	20240125	-75.22	2515	20240423	12.33	11400	-75.22	20240125	2515	12.33	20240423	11400	-75.22	20240125	2515	12.33	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
110	20240510	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-70	5	-2.41	437338735	153404	48.96	2915	2930	2760	3780	2040	2910	2850.90	1.95	0	9043	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	770	6.40	0.97	12	0.57	444.00	2922.00	11400	20240125	-75.09	2515	20240423	12.92	11400	-75.09	20240125	2515	12.92	20240423	11400	-75.09	20240125	2515	12.92	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
111	20240510	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-65	5	-2.23	392544120	137626	43.93	2915	2930	2760	3780	2040	2910	2852.25	1.95	0	8394	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	771	6.41	0.97	12	0.51	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
112	20240510	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	-40	5	-1.37	158150635	54903	17.52	2915	2930	2860	3780	2040	2910	2880.55	1.95	0	2822	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	778	6.46	0.98	12	0.20	444.00	2922.00	11400	20240125	-74.82	2515	20240423	14.12	11400	-74.82	20240125	2515	14.12	20240423	11400	-74.82	20240125	2515	14.12	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
113	20240510	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	0	3	0.00	41134780	14219	4.54	2915	2930	2870	3780	2040	2910	2892.94	1.95	0	-3604	3060	2985	2945	2870	2830	2965	2850	136	870	500	2030	5	1	27107010	789	6.55	1.00	12	0.05	444.00	2922.00	11400	20240125	-74.47	2515	20240423	15.71	11400	-74.47	20240125	2515	15.71	20240423	11400	-74.47	20240125	2515	15.71	20240423	0.26	N	440290	500	135 억		527608	N	N	0	N	00	N
114	20240509	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-30	5	-1.02	919187940	310559	23.90	2940	3020	2905	3820	2060	2940	2960.16	1.90	0	5993	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	789	6.55	1.00	12	1.15	444.00	2922.00	11400	20240125	-74.47	2515	20240423	15.71	11400	-74.47	20240125	2515	15.71	20240423	11400	-74.47	20240125	2515	15.71	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
115	20240509	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2920	-20	5	-0.68	885482745	298973	23.01	2940	3020	2905	3820	2060	2940	2961.75	1.90	0	7319	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	792	6.58	1.00	12	1.10	444.00	2922.00	11400	20240125	-74.39	2515	20240423	16.10	11400	-74.39	20240125	2515	16.10	20240423	11400	-74.39	20240125	2515	16.10	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
116	20240509	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	15	2	0.51	769043170	259098	19.94	2940	3020	2925	3820	2060	2940	2968.16	1.90	0	9248	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	801	6.66	1.01	12	0.96	444.00	2922.00	11400	20240125	-74.08	2515	20240423	17.50	11400	-74.08	20240125	2515	17.50	20240423	11400	-74.08	20240125	2515	17.50	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
117	20240509	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	30	2	1.02	677516065	227990	17.55	2940	3020	2925	3820	2060	2940	2971.69	1.90	0	4174	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	805	6.69	1.02	12	0.84	444.00	2922.00	11400	20240125	-73.95	2515	20240423	18.09	11400	-73.95	20240125	2515	18.09	20240423	11400	-73.95	20240125	2515	18.09	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
118	20240509	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	20	2	0.68	655315495	220496	16.97	2940	3020	2925	3820	2060	2940	2972.01	1.90	0	1328	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	802	6.67	1.01	12	0.81	444.00	2922.00	11400	20240125	-74.04	2515	20240423	17.69	11400	-74.04	20240125	2515	17.69	20240423	11400	-74.04	20240125	2515	17.69	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
119	20240509	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	10	2	0.34	578767565	194644	14.98	2940	3020	2925	3820	2060	2940	2973.47	1.90	0	2837	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	800	6.64	1.01	12	0.72	444.00	2922.00	11400	20240125	-74.12	2515	20240423	17.30	11400	-74.12	20240125	2515	17.30	20240423	11400	-74.12	20240125	2515	17.30	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
120	20240509	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	55	2	1.87	346692270	116096	8.93	2940	3020	2930	3820	2060	2940	2986.26	1.90	0	-7559	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	812	6.75	1.02	12	0.43	444.00	2922.00	11400	20240125	-73.73	2515	20240423	19.09	11400	-73.73	20240125	2515	19.09	20240423	11400	-73.73	20240125	2515	19.09	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
121	20240509	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	20	2	0.68	100786740	33900	2.61	2940	3005	2930	3820	2060	2940	2973.08	1.90	0	-9287	3226	3082	3001	2857	2776	3052	2827	136	880	500	2050	5	1	27107010	802	6.67	1.01	12	0.13	444.00	2922.00	11400	20240125	-74.04	2515	20240423	17.69	11400	-74.04	20240125	2515	17.69	20240423	11400	-74.04	20240125	2515	17.69	20240423	0.25	N	440290	500	135 억		514691	N	N	0	N	00	N
122	20240508	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	45	2	1.55	3919448990	1293075	1325.01	2940	3145	2920	3760	2030	2895	3031.15	1.09	0	232670	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	797	6.62	1.01	12	4.77	444.00	2922.00	11400	20240125	-74.21	2515	20240423	16.90	11400	-74.21	20240125	2515	16.90	20240423	11400	-74.21	20240125	2515	16.90	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
123	20240508	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	45	2	1.55	3849718880	1269397	1300.74	2940	3145	2920	3760	2030	2895	3032.71	1.09	0	222505	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	797	6.62	1.01	12	4.68	444.00	2922.00	11400	20240125	-74.21	2515	20240423	16.90	11400	-74.21	20240125	2515	16.90	20240423	11400	-74.21	20240125	2515	16.90	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
124	20240508	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	60	2	2.07	3496051730	1149257	1177.64	2940	3145	2920	3760	2030	2895	3042.01	1.09	0	174667	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	801	6.66	1.01	12	4.24	444.00	2922.00	11400	20240125	-74.08	2515	20240423	17.50	11400	-74.08	20240125	2515	17.50	20240423	11400	-74.08	20240125	2515	17.50	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
125	20240508	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	95	2	3.28	3038702860	994673	1019.24	2940	3145	2920	3760	2030	2895	3054.98	1.09	0	133703	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	810	6.73	1.02	12	3.67	444.00	2922.00	11400	20240125	-73.77	2515	20240423	18.89	11400	-73.77	20240125	2515	18.89	20240423	11400	-73.77	20240125	2515	18.89	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
126	20240508	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	125	2	4.32	2714474070	886877	908.78	2940	3145	2920	3760	2030	2895	3060.71	1.09	0	120989	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	819	6.80	1.03	12	3.27	444.00	2922.00	11400	20240125	-73.51	2515	20240423	20.08	11400	-73.51	20240125	2515	20.08	20240423	11400	-73.51	20240125	2515	20.08	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
127	20240508	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	180	2	6.22	2103984875	686103	703.05	2940	3145	2920	3760	2030	2895	3066.57	1.09	0	95809	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	834	6.93	1.05	12	2.53	444.00	2922.00	11400	20240125	-73.03	2515	20240423	22.27	11400	-73.03	20240125	2515	22.27	20240423	11400	-73.03	20240125	2515	22.27	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
128	20240508	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	105	2	3.63	416162860	140285	143.75	2940	3025	2920	3760	2030	2895	2966.55	1.09	0	26852	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	813	6.76	1.03	12	0.52	444.00	2922.00	11400	20240125	-73.68	2515	20240423	19.28	11400	-73.68	20240125	2515	19.28	20240423	11400	-73.68	20240125	2515	19.28	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
129	20240508	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	45	2	1.55	67954940	23093	23.66	2940	2965	2920	3760	2030	2895	2942.66	1.09	0	3223	2961	2927	2881	2847	2801	2945	2865	136	865	500	2020	5	1	27107010	797	6.62	1.01	12	0.09	444.00	2922.00	11400	20240125	-74.21	2515	20240423	16.90	11400	-74.21	20240125	2515	16.90	20240423	11400	-74.21	20240125	2515	16.90	20240423	0.25	N	440290	500	135 억		296275	N	N	0	N	00	N
130	20240503	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-10	5	-0.35	197915600	69257	92.65	2855	2890	2820	3710	2000	2855	2857.73	0.92	0	22192	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	771	6.41	0.97	12	0.26	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
131	20240503	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-10	5	-0.35	183091035	64044	85.68	2855	2890	2820	3710	2000	2855	2858.83	0.92	0	20826	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	771	6.41	0.97	12	0.24	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
132	20240503	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	20	2	0.70	159703755	55845	74.71	2855	2890	2820	3710	2000	2855	2859.77	0.92	0	16494	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	779	6.48	0.98	12	0.21	444.00	2922.00	11400	20240125	-74.78	2515	20240423	14.31	11400	-74.78	20240125	2515	14.31	20240423	11400	-74.78	20240125	2515	14.31	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
133	20240503	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	15	2	0.53	147506160	51595	69.02	2855	2890	2820	3710	2000	2855	2858.92	0.92	0	16716	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	778	6.46	0.98	12	0.19	444.00	2922.00	11400	20240125	-74.82	2515	20240423	14.12	11400	-74.82	20240125	2515	14.12	20240423	11400	-74.82	20240125	2515	14.12	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
134	20240503	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-5	5	-0.18	127737910	44677	59.77	2855	2890	2820	3710	2000	2855	2859.14	0.92	0	13093	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	773	6.42	0.98	12	0.16	444.00	2922.00	11400	20240125	-75.00	2515	20240423	13.32	11400	-75.00	20240125	2515	13.32	20240423	11400	-75.00	20240125	2515	13.32	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
135	20240503	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	20	2	0.70	113349315	39631	53.02	2855	2890	2820	3710	2000	2855	2860.12	0.92	0	11502	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	779	6.48	0.98	12	0.15	444.00	2922.00	11400	20240125	-74.78	2515	20240423	14.31	11400	-74.78	20240125	2515	14.31	20240423	11400	-74.78	20240125	2515	14.31	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
136	20240503	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2870	15	2	0.53	95119865	33269	44.51	2855	2890	2820	3710	2000	2855	2859.11	0.92	0	8222	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	778	6.46	0.98	12	0.12	444.00	2922.00	11400	20240125	-74.82	2515	20240423	14.12	11400	-74.82	20240125	2515	14.12	20240423	11400	-74.82	20240125	2515	14.12	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
137	20240503	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	30	2	1.05	14331795	4988	6.67	2855	2890	2855	3710	2000	2855	2873.25	0.92	0	310	2925	2890	2845	2810	2765	2867	2787	136	855	500	1990	5	1	27107010	782	6.50	0.99	12	0.02	444.00	2922.00	11400	20240125	-74.69	2515	20240423	14.71	11400	-74.69	20240125	2515	14.71	20240423	11400	-74.69	20240125	2515	14.71	20240423	0.25	N	440290	500	135 억		250385	N	N	0	N	00	N
138	20240502	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-25	5	-0.87	211527445	74749	47.65	2875	2880	2800	3740	2020	2880	2829.80	0.85	0	18742	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	774	6.43	0.98	12	0.28	444.00	2922.00	11400	20240125	-74.96	2515	20240423	13.52	11400	-74.96	20240125	2515	13.52	20240423	11400	-74.96	20240125	2515	13.52	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
139	20240502	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-35	5	-1.22	200833540	70994	45.25	2875	2880	2800	3740	2020	2880	2828.88	0.85	0	18472	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	771	6.41	0.97	12	0.26	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
140	20240502	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-30	5	-1.04	181420165	64162	40.90	2875	2880	2800	3740	2020	2880	2827.53	0.85	0	16194	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	773	6.42	0.98	12	0.24	444.00	2922.00	11400	20240125	-75.00	2515	20240423	13.32	11400	-75.00	20240125	2515	13.32	20240423	11400	-75.00	20240125	2515	13.32	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
141	20240502	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-45	5	-1.56	154080005	54510	34.75	2875	2880	2800	3740	2020	2880	2826.64	0.85	0	11458	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	768	6.39	0.97	12	0.20	444.00	2922.00	11400	20240125	-75.13	2515	20240423	12.72	11400	-75.13	20240125	2515	12.72	20240423	11400	-75.13	20240125	2515	12.72	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
142	20240502	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-55	5	-1.91	132863735	47002	29.96	2875	2880	2800	3740	2020	2880	2826.77	0.85	0	9334	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	766	6.36	0.97	12	0.17	444.00	2922.00	11400	20240125	-75.22	2515	20240423	12.33	11400	-75.22	20240125	2515	12.33	20240423	11400	-75.22	20240125	2515	12.33	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
143	20240502	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-45	5	-1.56	116699910	41274	26.31	2875	2880	2800	3740	2020	2880	2827.44	0.85	0	7344	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	768	6.39	0.97	12	0.15	444.00	2922.00	11400	20240125	-75.13	2515	20240423	12.72	11400	-75.13	20240125	2515	12.72	20240423	11400	-75.13	20240125	2515	12.72	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
144	20240502	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-35	5	-1.22	35262210	12405	7.91	2875	2880	2820	3740	2020	2880	2842.58	0.85	0	1833	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	771	6.41	0.97	12	0.05	444.00	2922.00	11400	20240125	-75.04	2515	20240423	13.12	11400	-75.04	20240125	2515	13.12	20240423	11400	-75.04	20240125	2515	13.12	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N
145	20240502	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	0	3	0.00	5854805	2047	1.30	2875	2880	2840	3740	2020	2880	2860.19	0.85	0	-156	3036	2957	2911	2832	2786	2935	2810	136	860	500	2010	5	1	27107010	781	6.49	0.99	12	0.01	444.00	2922.00	11400	20240125	-74.74	2515	20240423	14.51	11400	-74.74	20240125	2515	14.51	20240423	11400	-74.74	20240125	2515	14.51	20240423	0.26	N	440290	500	135 억		231643	N	N	0	N	00	N