KissMeData/448760/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	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	16358805	7021	108.52	2310	2350	2310	3045	1645	2345	2329.98	0.02	0	51	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	96.67	1.18	12	0.16	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
3	20240531	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	14166405	6076	93.91	2310	2350	2310	3045	1645	2345	2331.53	0.02	0	53	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	97.08	1.19	12	0.14	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
4	20240531	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	13296955	5702	88.13	2310	2350	2310	3045	1645	2345	2331.98	0.02	0	56	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	96.88	1.19	12	0.13	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
5	20240531	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	12412920	5322	82.26	2310	2350	2310	3045	1645	2345	2332.38	0.02	0	58	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	97.08	1.19	12	0.12	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
6	20240531	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	11167700	4788	74.00	2310	2350	2310	3045	1645	2345	2332.44	0.02	0	58	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	97.08	1.19	12	0.11	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
7	20240531	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	10436070	4474	69.15	2310	2350	2310	3045	1645	2345	2332.60	0.02	0	58	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	97.08	1.19	12	0.10	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
8	20240531	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	6927890	2967	45.86	2310	2350	2310	3045	1645	2345	2334.98	0.02	0	59	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	103	97.08	1.19	12	0.07	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
9	20240531	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-35	5	-1.49	99330	43	0.66	2310	2310	2310	3045	1645	2345	2310.00	0.02	0	0	2418	2381	2343	2306	2268	2362	2287	4	700	100	1640	5	1	4430000	102	96.25	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
10	20240530	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	15082625	6470	177.50	2355	2380	2305	3065	1655	2360	2331.16	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.15	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
11	20240530	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	14998205	6434	176.52	2355	2380	2305	3065	1655	2360	2331.09	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.15	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
12	20240530	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	12650705	5434	149.08	2355	2380	2305	3065	1655	2360	2328.06	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	104	97.92	1.20	12	0.12	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
13	20240530	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-40	5	-1.69	10471595	4491	123.21	2355	2380	2310	3065	1655	2360	2331.68	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	103	96.67	1.18	12	0.10	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
14	20240530	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	8151595	3491	95.78	2355	2380	2310	3065	1655	2360	2335.03	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	105	98.75	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
15	20240530	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	8151595	3491	95.78	2355	2380	2310	3065	1655	2360	2335.03	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	105	98.75	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
16	20240530	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	2962105	1259	34.54	2355	2355	2310	3065	1655	2360	2352.74	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.03	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
17	20240530	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-10	5	-0.42	313510	134	3.68	2355	2355	2310	3065	1655	2360	2339.63	0.02	0	0	2376	2367	2361	2352	2346	2365	2350	4	705	100	1650	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		713	N	N	0	N	00	N
18	20240529	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	8607675	3645	50.39	2365	2370	2355	3085	1665	2375	2361.50	0.02	0	-113	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.33	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
19	20240529	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-15	5	-0.63	8108355	3433	47.46	2365	2370	2355	3085	1665	2375	2361.89	0.02	0	-113	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.33	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
20	20240529	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	6384485	2701	37.34	2365	2370	2355	3085	1665	2375	2363.75	0.02	0	-113	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	104	98.12	1.20	12	0.06	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
21	20240529	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-20	5	-0.84	6384485	2701	37.34	2365	2370	2355	3085	1665	2375	2363.75	0.02	0	-113	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	104	98.12	1.20	12	0.06	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
22	20240529	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	4144100	1750	24.19	2365	2370	2365	3085	1665	2375	2368.06	0.02	0	-35	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
23	20240529	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	2840980	1199	16.58	2365	2370	2365	3085	1665	2375	2369.46	0.02	0	-35	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
24	20240529	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	305085	129	1.78	2365	2365	2365	3085	1665	2375	2365.00	0.02	0	-35	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
25	20240529	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
26	20240528	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	17093875	7233	187.24	2330	2375	2330	3085	1665	2375	2363.32	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.16	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
27	20240528	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	17070125	7223	186.98	2330	2375	2330	3085	1665	2375	2363.30	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.16	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
28	20240528	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	4035250	1722	44.58	2330	2375	2330	3085	1665	2375	2343.35	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
29	20240528	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	4035250	1722	44.58	2330	2375	2330	3085	1665	2375	2343.35	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
30	20240528	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	3985375	1701	44.03	2330	2375	2330	3085	1665	2375	2342.96	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
31	20240528	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	2762450	1185	30.68	2330	2370	2330	3085	1665	2375	2331.18	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
32	20240528	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	2691350	1155	29.90	2330	2370	2330	3085	1665	2375	2330.17	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
33	20240528	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.02	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		827	N	N	0	N	00	N
34	20240527	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	9072640	3863	10730.56	2375	2375	2330	3090	1670	2380	2348.60	0.02	0	-8	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.09	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
35	20240527	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	9044140	3851	10697.22	2375	2375	2330	3090	1670	2380	2348.52	0.02	0	-8	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.09	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
36	20240527	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	2218280	938	2605.56	2375	2375	2330	3090	1670	2380	2364.90	0.02	0	-7	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
37	20240527	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	2215905	937	2602.78	2375	2375	2330	3090	1670	2380	2364.89	0.02	0	-7	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
38	20240527	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	2213530	936	2600.00	2375	2375	2330	3090	1670	2380	2364.88	0.02	0	-7	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.54	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
39	20240527	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1835130	776	2155.56	2375	2375	2330	3090	1670	2380	2364.86	0.02	0	-7	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
40	20240527	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	1434600	607	1686.11	2375	2375	2330	3090	1670	2380	2363.43	0.02	0	-7	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
41	20240527	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4750	2	5.56	2375	2375	2375	3090	1670	2380	2375.00	0.02	0	-2	2380	2380	2380	2380	2380	2380	2380	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
42	20240524	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	85680	36	13.48	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
43	20240524	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	85680	36	13.48	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
44	20240524	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	85680	36	13.48	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
45	20240524	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	80920	34	12.73	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
46	20240524	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	80920	34	12.73	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
47	20240524	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	80920	34	12.73	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
48	20240524	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	9520	4	1.50	2380	2380	2380	3085	1665	2375	2380.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
49	20240524	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.02	0	0	2388	2381	2373	2366	2358	2382	2367	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		835	N	N	0	N	00	N
50	20240523	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	632615	267	5.93	2375	2380	2365	3090	1670	2380	2369.34	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
51	20240523	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	604115	255	5.66	2375	2380	2365	3090	1670	2380	2369.08	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
52	20240523	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	604115	255	5.66	2375	2380	2365	3090	1670	2380	2369.08	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
53	20240523	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	599370	253	5.62	2375	2380	2365	3090	1670	2380	2369.05	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.54	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
54	20240523	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	320300	135	3.00	2375	2380	2370	3090	1670	2380	2372.59	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
55	20240523	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	320300	135	3.00	2375	2380	2370	3090	1670	2380	2372.59	0.02	0	-1	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
56	20240523	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	85670	36	0.80	2375	2380	2375	3090	1670	2380	2379.72	0.02	0	-3	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
57	20240523	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4750	2	0.04	2375	2375	2375	3090	1670	2380	2375.00	0.02	0	-2	2393	2386	2378	2371	2363	2387	2372	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
58	20240522	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	10679525	4504	71.33	2380	2385	2370	3100	1670	2385	2371.12	0.02	0	-48	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	99.17	1.22	12	0.10	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
59	20240522	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	10648590	4491	71.13	2380	2385	2370	3100	1670	2385	2371.10	0.02	0	-47	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	99.17	1.22	12	0.10	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
60	20240522	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	10643835	4489	71.10	2380	2385	2370	3100	1670	2385	2371.09	0.02	0	-46	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	98.75	1.21	12	0.10	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
61	20240522	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	10643835	4489	71.10	2380	2385	2370	3100	1670	2385	2371.09	0.02	0	-46	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	98.75	1.21	12	0.10	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
62	20240522	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	10643835	4489	71.10	2380	2385	2370	3100	1670	2385	2371.09	0.02	0	-46	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	98.75	1.21	12	0.10	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
63	20240522	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	1163835	489	7.74	2380	2385	2375	3100	1670	2385	2380.03	0.02	0	-46	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	99.17	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
64	20240522	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	1092440	459	7.27	2380	2385	2380	3100	1670	2385	2380.04	0.02	0	-45	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	99.17	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
65	20240522	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	4760	2	0.03	2380	2380	2380	3100	1670	2385	2380.00	0.02	0	0	2405	2395	2375	2365	2345	2400	2370	4	715	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		884	N	N	0	N	00	N
66	20240521	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	10	2	0.42	14976690	6314	78.14	2370	2385	2355	3085	1665	2375	2371.98	0.02	0	-8	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	106	99.38	1.22	12	0.14	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
67	20240521	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	14943300	6300	77.97	2370	2375	2355	3085	1665	2375	2371.95	0.02	0	-8	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.14	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
68	20240521	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-10	5	-0.42	798260	337	4.17	2370	2375	2365	3085	1665	2375	2368.72	0.02	0	-7	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.54	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
69	20240521	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	561760	237	2.93	2370	2375	2365	3085	1665	2375	2370.30	0.02	0	-5	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
70	20240521	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	561760	237	2.93	2370	2375	2365	3085	1665	2375	2370.30	0.02	0	-5	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
71	20240521	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	561760	237	2.93	2370	2375	2365	3085	1665	2375	2370.30	0.02	0	-5	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
72	20240521	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	16590	7	0.09	2370	2370	2370	3085	1665	2375	2370.00	0.02	0	-2	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
73	20240521	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	4740	2	0.02	2370	2370	2370	3085	1665	2375	2370.00	0.02	0	-2	2411	2392	2371	2352	2331	2402	2362	4	710	100	1660	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		892	N	N	0	N	00	N
74	20240517	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	1318745	552	11.40	2395	2395	2375	3085	1665	2375	2389.03	0.02	0	-12	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
75	20240517	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	1287610	539	11.14	2395	2395	2375	3085	1665	2375	2388.89	0.02	0	-12	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.58	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
76	20240517	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	10	2	0.42	214515	90	1.86	2395	2395	2375	3085	1665	2375	2383.50	0.02	0	-9	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.38	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
77	20240517	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	209750	88	1.82	2395	2395	2375	3085	1665	2375	2383.52	0.02	0	-7	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
78	20240517	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	209750	88	1.82	2395	2395	2375	3085	1665	2375	2383.52	0.02	0	-7	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
79	20240517	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	202570	85	1.76	2395	2395	2375	3085	1665	2375	2383.18	0.02	0	-6	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
80	20240517	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	11975	5	0.10	2395	2395	2395	3085	1665	2375	2395.00	0.02	0	-5	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
81	20240517	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.02	0	0	2438	2406	2368	2336	2298	2422	2352	4	710	100	1660	5	1	4430000	105	98.96	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		909	N	N	0	N	00	N
82	20240516	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	11370430	4840	131.56	2350	2400	2330	3055	1645	2350	2349.26	0.02	0	-2	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	105	98.96	1.21	12	0.11	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
83	20240516	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	8959105	3832	104.16	2350	2375	2330	3055	1645	2350	2337.97	0.02	0	-2	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.09	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
84	20240516	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	8700605	3722	101.17	2350	2375	2330	3055	1645	2350	2337.62	0.02	0	-2	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	105	98.96	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
85	20240516	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	25	2	1.06	8700605	3722	101.17	2350	2375	2330	3055	1645	2350	2337.62	0.02	0	-2	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	105	98.96	1.21	12	0.08	24.00	1958.00	2500	20240425	-5.00	2145	20230922	10.72	2500	-5.00	20240425	2205	7.71	20240213	2500	-5.00	20240425	2145	10.72	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
86	20240516	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	7680640	3288	89.37	2350	2350	2330	3055	1645	2350	2335.96	0.02	0	0	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	103	97.29	1.19	12	0.07	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
87	20240516	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	909140	388	10.55	2350	2350	2330	3055	1645	2350	2343.14	0.02	0	0	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
88	20240516	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-15	5	-0.64	838640	358	9.73	2350	2350	2330	3055	1645	2350	2342.57	0.02	0	0	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	103	97.29	1.19	12	0.01	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
89	20240516	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	7050	3	0.08	2350	2350	2350	3055	1645	2350	2350.00	0.02	0	0	2390	2370	2360	2340	2330	2365	2335	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		911	N	N	0	N	00	N
90	20240514	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	8703100	3679	45.04	2380	2380	2350	3080	1660	2370	2365.62	0.02	0	35	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	104	97.92	1.20	12	0.08	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
91	20240514	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	3210935	1350	16.53	2380	2380	2360	3080	1660	2370	2378.47	0.02	0	35	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.03	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
92	20240514	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	2939655	1236	15.13	2380	2380	2360	3080	1660	2370	2378.36	0.02	0	38	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.03	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
93	20240514	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	2361325	993	12.16	2380	2380	2360	3080	1660	2370	2377.97	0.02	0	-3	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
94	20240514	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	2361325	993	12.16	2380	2380	2360	3080	1660	2370	2377.97	0.02	0	-3	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
95	20240514	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	2356570	991	12.13	2380	2380	2360	3080	1660	2370	2377.97	0.02	0	-2	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	98.33	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
96	20240514	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	40450	17	0.21	2380	2380	2375	3080	1660	2370	2379.41	0.02	0	-2	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
97	20240514	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	4760	2	0.02	2380	2380	2380	3080	1660	2370	2380.00	0.02	0	0	2400	2385	2375	2360	2350	2380	2355	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		876	N	N	0	N	00	N
98	20240513	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	19439000	8168	83.53	2390	2390	2365	3105	1675	2390	2379.90	0.02	0	-56	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	105	98.75	1.21	12	0.18	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
99	20240513	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	19410560	8156	83.41	2390	2390	2365	3105	1675	2390	2379.91	0.02	0	-56	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	105	98.75	1.21	12	0.18	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
100	20240513	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	8249830	3456	35.34	2390	2390	2385	3105	1675	2390	2387.10	0.02	0	-60	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.38	1.22	12	0.08	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
101	20240513	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	2280060	954	9.76	2390	2390	2390	3105	1675	2390	2390.00	0.02	0	-60	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.58	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
102	20240513	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	1682560	704	7.20	2390	2390	2390	3105	1675	2390	2390.00	0.02	0	-60	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.58	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
103	20240513	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	1682560	704	7.20	2390	2390	2390	3105	1675	2390	2390.00	0.02	0	-60	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.58	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
104	20240513	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	1682560	704	7.20	2390	2390	2390	3105	1675	2390	2390.00	0.02	0	-60	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.58	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
105	20240513	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	0	0	0.00	0	0	0	3105	1675	2390	0.00	0.02	0	0	2410	2400	2380	2370	2350	2405	2375	4	715	100	1670	5	1	4430000	106	99.58	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		932	N	N	0	N	00	N
106	20240510	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-10	5	-0.42	23117670	9778	1303.73	2370	2390	2360	3120	1680	2400	2364.25	0.02	0	102	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	106	99.58	1.22	12	0.22	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
107	20240510	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-10	5	-0.42	23091380	9767	1302.27	2370	2390	2360	3120	1680	2400	2364.22	0.02	0	102	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	106	99.58	1.22	12	0.22	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
108	20240510	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-10	5	-0.42	23091380	9767	1302.27	2370	2390	2360	3120	1680	2400	2364.22	0.02	0	102	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	106	99.58	1.22	12	0.22	24.00	1958.00	2500	20240425	-4.40	2145	20230922	11.42	2500	-4.40	20240425	2205	8.39	20240213	2500	-4.40	20240425	2145	11.42	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
109	20240510	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	23086600	9765	1302.00	2370	2370	2360	3120	1680	2400	2364.22	0.02	0	102	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	105	98.75	1.21	12	0.22	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
110	20240510	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	23086600	9765	1302.00	2370	2370	2360	3120	1680	2400	2364.22	0.02	0	102	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	105	98.75	1.21	12	0.22	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
111	20240510	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	22012990	9312	1241.60	2370	2370	2360	3120	1680	2400	2363.94	0.02	0	-1	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	105	98.75	1.21	12	0.21	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
112	20240510	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	21989290	9302	1240.27	2370	2370	2360	3120	1680	2400	2363.93	0.02	0	-1	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	105	98.75	1.21	12	0.21	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
113	20240510	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	3791740	1602	213.60	2370	2370	2365	3120	1680	2400	2366.88	0.02	0	-1	2440	2420	2410	2390	2380	2415	2385	4	720	100	1680	5	1	4430000	105	98.75	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		830	N	N	0	N	00	N
114	20240509	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	1800270	750	7.50	2425	2430	2400	3155	1705	2430	2400.36	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	106	100.00	1.23	12	0.02	24.00	1958.00	2500	20240425	-4.00	2130	20230502	12.68	2500	-4.00	20240425	2205	8.84	20240213	2500	-4.00	20240425	2145	11.89	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
115	20240509	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1704270	710	7.10	2425	2430	2400	3155	1705	2430	2400.38	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2130	20230502	14.08	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
116	20240509	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1704270	710	7.10	2425	2430	2400	3155	1705	2430	2400.38	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2130	20230502	14.08	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
117	20240509	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1704270	710	7.10	2425	2430	2400	3155	1705	2430	2400.38	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2130	20230502	14.08	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
118	20240509	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1704270	710	7.10	2425	2430	2400	3155	1705	2430	2400.38	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2130	20230502	14.08	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
119	20240509	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1704270	710	7.10	2425	2430	2400	3155	1705	2430	2400.38	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2130	20230502	14.08	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
120	20240509	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	1699415	708	7.08	2425	2430	2400	3155	1705	2430	2400.30	0.02	0	-1	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	107	100.62	1.23	12	0.02	24.00	1958.00	2500	20240425	-3.40	2130	20230502	13.38	2500	-3.40	20240425	2205	9.52	20240213	2500	-3.40	20240425	2145	12.59	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
121	20240509	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	0.02	2425	2425	2425	3155	1705	2430	2425.00	0.02	0	-2	2453	2441	2423	2411	2393	2445	2415	4	725	100	1700	5	1	4430000	107	101.04	1.24	12	0.00	24.00	1958.00	2500	20240425	-3.00	2130	20230502	13.85	2500	-3.00	20240425	2205	9.98	20240213	2500	-3.00	20240425	2145	13.05	20230922	0.00	N	448760	100	4 억		832	N	N	0	N	00	N
122	20240508	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	24201120	9999	151.94	2430	2435	2405	3165	1705	2435	2420.35	0.02	0	-12	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.23	24.00	1958.00	2500	20240425	-2.80	2125	20230428	14.35	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
123	20240508	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	24164670	9984	151.71	2430	2435	2405	3165	1705	2435	2420.34	0.02	0	-12	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.23	24.00	1958.00	2500	20240425	-2.80	2125	20230428	14.35	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
124	20240508	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	20500735	8470	128.70	2430	2435	2405	3165	1705	2435	2420.39	0.02	0	-5	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.19	24.00	1958.00	2500	20240425	-2.80	2125	20230428	14.35	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
125	20240508	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-15	5	-0.62	14924245	6173	93.80	2430	2435	2405	3165	1705	2435	2417.66	0.02	0	-4	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	107	100.83	1.24	12	0.14	24.00	1958.00	2500	20240425	-3.20	2125	20230428	13.88	2500	-3.20	20240425	2205	9.75	20240213	2500	-3.20	20240425	2145	12.82	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
126	20240508	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2424945	1008	15.32	2430	2435	2405	3165	1705	2435	2405.70	0.02	0	-4	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.60	2125	20230428	14.59	2500	-2.60	20240425	2205	10.43	20240213	2500	-2.60	20240425	2145	13.52	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
127	20240508	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	2424945	1008	15.32	2430	2435	2405	3165	1705	2435	2405.70	0.02	0	-4	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.60	2125	20230428	14.59	2500	-2.60	20240425	2205	10.43	20240213	2500	-2.60	20240425	2145	13.52	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
128	20240508	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	14585	6	0.09	2430	2435	2420	3165	1705	2435	2430.83	0.02	0	-3	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.46	1.24	12	0.00	24.00	1958.00	2500	20240425	-2.60	2125	20230428	14.59	2500	-2.60	20240425	2205	10.43	20240213	2500	-2.60	20240425	2145	13.52	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
129	20240508	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-5	5	-0.21	4860	2	0.03	2430	2430	2430	3165	1705	2435	2430.00	0.02	0	-2	2498	2466	2438	2406	2378	2452	2392	4	730	100	1700	5	1	4430000	108	101.25	1.24	12	0.00	24.00	1958.00	2500	20240425	-2.80	2125	20230428	14.35	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		844	N	N	0	N	00	N
130	20240503	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	3593560	1459	18.39	2425	2480	2425	3175	1715	2445	2463.03	0.02	0	-230	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.03	24.00	1958.00	2500	20240425	-1.20	2110	20230427	17.06	2500	-1.20	20240425	2205	12.02	20240213	2500	-1.20	20240425	2145	15.15	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
131	20240503	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	3563940	1447	18.24	2425	2480	2425	3175	1715	2445	2462.99	0.02	0	-228	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.03	24.00	1958.00	2500	20240425	-1.20	2110	20230427	17.06	2500	-1.20	20240425	2205	12.02	20240213	2500	-1.20	20240425	2145	15.15	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
132	20240503	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2939030	1194	15.05	2425	2480	2425	3175	1715	2445	2461.50	0.02	0	-165	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.03	24.00	1958.00	2500	20240425	-1.20	2110	20230427	17.06	2500	-1.20	20240425	2205	12.02	20240213	2500	-1.20	20240425	2145	15.15	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
133	20240503	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	2822985	1147	14.46	2425	2480	2425	3175	1715	2445	2461.19	0.02	0	-163	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	108	101.25	1.24	12	0.03	24.00	1958.00	2500	20240425	-2.80	2110	20230427	15.17	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
134	20240503	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	2706345	1099	13.85	2425	2480	2425	3175	1715	2445	2462.55	0.02	0	-163	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	109	102.92	1.26	12	0.02	24.00	1958.00	2500	20240425	-1.20	2110	20230427	17.06	2500	-1.20	20240425	2205	12.02	20240213	2500	-1.20	20240425	2145	15.15	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
135	20240503	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-15	5	-0.61	2698955	1096	13.82	2425	2480	2425	3175	1715	2445	2462.55	0.02	0	-161	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	108	101.25	1.24	12	0.02	24.00	1958.00	2500	20240425	-2.80	2110	20230427	15.17	2500	-2.80	20240425	2205	10.20	20240213	2500	-2.80	20240425	2145	13.29	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
136	20240503	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	35	2	1.43	2475310	1004	12.66	2425	2480	2425	3175	1715	2445	2465.45	0.02	0	-159	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	110	103.33	1.27	12	0.02	24.00	1958.00	2500	20240425	-0.80	2110	20230427	17.54	2500	-0.80	20240425	2205	12.47	20240213	2500	-0.80	20240425	2145	15.62	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
137	20240503	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	0	0	0.00	0	0	0	3175	1715	2445	0.00	0.02	0	0	2468	2456	2433	2421	2398	2462	2427	4	730	100	1710	5	1	4430000	108	101.88	1.25	12	0.00	24.00	1958.00	2500	20240425	-2.20	2110	20230427	15.88	2500	-2.20	20240425	2205	10.88	20240213	2500	-2.20	20240425	2145	13.99	20230922	0.00	N	448760	100	4 억		1082	N	N	0	N	00	N
138	20240502	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	19274380	7933	857.62	2430	2445	2410	3185	1715	2450	2429.65	0.03	0	-33	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.88	1.25	12	0.18	24.00	1958.00	2500	20240425	-2.20	2110	20230427	15.88	2500	-2.20	20240425	2205	10.88	20240213	2500	-2.20	20240425	2130	14.79	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
139	20240502	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	19249930	7923	856.54	2430	2445	2410	3185	1715	2450	2429.63	0.03	0	-33	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.67	1.25	12	0.18	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
140	20240502	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	19218270	7910	855.14	2430	2445	2410	3185	1715	2450	2429.62	0.03	0	-26	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.88	1.25	12	0.18	24.00	1958.00	2500	20240425	-2.20	2110	20230427	15.88	2500	-2.20	20240425	2205	10.88	20240213	2500	-2.20	20240425	2130	14.79	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
141	20240502	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	12921960	5305	573.51	2430	2440	2410	3185	1715	2450	2435.81	0.03	0	-27	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.67	1.25	12	0.12	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
142	20240502	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	11992335	4924	532.32	2430	2440	2410	3185	1715	2450	2435.49	0.03	0	-27	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.67	1.25	12	0.11	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
143	20240502	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	12185	5	0.54	2430	2440	2430	3185	1715	2450	2437.00	0.03	0	-2	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
144	20240502	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	12185	5	0.54	2430	2440	2430	3185	1715	2450	2437.00	0.03	0	-2	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	108	101.67	1.25	12	0.00	24.00	1958.00	2500	20240425	-2.40	2110	20230427	15.64	2500	-2.40	20240425	2205	10.66	20240213	2500	-2.40	20240425	2130	14.55	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N
145	20240502	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	0.03	0	0	2483	2466	2448	2431	2413	2457	2422	4	735	100	1710	5	1	4430000	109	102.08	1.25	12	0.00	24.00	1958.00	2500	20240425	-2.00	2110	20230427	16.11	2500	-2.00	20240425	2205	11.11	20240213	2500	-2.00	20240425	2130	15.02	20230502	0.00	N	448760	100	4 억		1115	N	N	0	N	00	N