KissMeData/452300/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-5	5	-0.12	347137265	85920	136.56	4040	4095	3995	5250	2835	4045	4040.24	0.21	0	-6356	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	568	-11.78	1.82	12	0.61	-343.00	2217.00	11220	20231116	-63.99	3910	20240419	3.32	9200	-56.09	20240111	3910	3.32	20240419	11220	-63.99	20231116	3910	3.32	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
3	20240531	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-10	5	-0.25	297758750	73689	117.12	4040	4095	3995	5250	2835	4045	4040.75	0.21	0	-7290	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	567	-11.76	1.82	12	0.52	-343.00	2217.00	11220	20231116	-64.04	3910	20240419	3.20	9200	-56.14	20240111	3910	3.20	20240419	11220	-64.04	20231116	3910	3.20	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
4	20240531	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	0	3	0.00	158051820	38935	61.88	4040	4095	4030	5250	2835	4045	4059.38	0.21	0	-262	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	569	-11.79	1.82	12	0.28	-343.00	2217.00	11220	20231116	-63.95	3910	20240419	3.45	9200	-56.03	20240111	3910	3.45	20240419	11220	-63.95	20231116	3910	3.45	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
5	20240531	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	30	2	0.74	101818235	25029	39.78	4040	4095	4040	5250	2835	4045	4068.01	0.21	0	-606	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	573	-11.88	1.84	12	0.18	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
6	20240531	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	45	2	1.11	80618920	19819	31.50	4040	4090	4040	5250	2835	4045	4067.76	0.21	0	-65	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	575	-11.92	1.84	12	0.14	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
7	20240531	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	35	2	0.87	49444215	12171	19.34	4040	4085	4040	5250	2835	4045	4062.46	0.21	0	-34	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	574	-11.90	1.84	12	0.09	-343.00	2217.00	11220	20231116	-63.64	3910	20240419	4.35	9200	-55.65	20240111	3910	4.35	20240419	11220	-63.64	20231116	3910	4.35	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
8	20240531	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	25	2	0.62	17245165	4254	6.76	4040	4085	4040	5250	2835	4045	4053.87	0.21	0	515	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	572	-11.87	1.84	12	0.03	-343.00	2217.00	11220	20231116	-63.73	3910	20240419	4.09	9200	-55.76	20240111	3910	4.09	20240419	11220	-63.73	20231116	3910	4.09	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
9	20240531	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	15	2	0.37	4468100	1101	1.75	4040	4085	4040	5250	2835	4045	4058.22	0.21	0	92	4125	4085	4065	4025	4005	4075	4015	28	1205	200	2500	5	1	14060755	571	-11.84	1.83	12	0.01	-343.00	2217.00	11220	20231116	-63.81	3910	20240419	3.84	9200	-55.87	20240111	3910	3.84	20240419	11220	-63.81	20231116	3910	3.84	20240419	2.81	N	452300	200	28 억		29927	N	N	0	N	00	N
10	20240530	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-45	5	-1.10	248459725	61201	69.24	4090	4105	4045	5310	2865	4090	4059.74	0.17	0	5447	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	569	-11.79	1.82	12	0.44	-343.00	2217.00	11220	20231116	-63.95	3910	20240419	3.45	9200	-56.03	20240111	3910	3.45	20240419	11220	-63.95	20231116	3910	3.45	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
11	20240530	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-45	5	-1.10	224072570	55173	62.42	4090	4105	4045	5310	2865	4090	4061.27	0.17	0	5422	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	569	-11.79	1.82	12	0.39	-343.00	2217.00	11220	20231116	-63.95	3910	20240419	3.45	9200	-56.03	20240111	3910	3.45	20240419	11220	-63.95	20231116	3910	3.45	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
12	20240530	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	-25	5	-0.61	168789075	41536	46.99	4090	4105	4045	5310	2865	4090	4063.68	0.17	0	4855	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	572	-11.85	1.83	12	0.30	-343.00	2217.00	11220	20231116	-63.77	3910	20240419	3.96	9200	-55.82	20240111	3910	3.96	20240419	11220	-63.77	20231116	3910	3.96	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
13	20240530	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-15	5	-0.37	133898155	32934	37.26	4090	4105	4045	5310	2865	4090	4065.65	0.17	0	5405	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	573	-11.88	1.84	12	0.23	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
14	20240530	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-5	5	-0.12	123002070	30251	34.22	4090	4105	4045	5310	2865	4090	4066.05	0.17	0	5405	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	574	-11.91	1.84	12	0.22	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
15	20240530	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-15	5	-0.37	105559930	25960	29.37	4090	4105	4045	5310	2865	4090	4066.25	0.17	0	6025	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	573	-11.88	1.84	12	0.18	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
16	20240530	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	0	3	0.00	74675005	18361	20.77	4090	4105	4055	5310	2865	4090	4067.04	0.17	0	5458	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	575	-11.92	1.84	12	0.13	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
17	20240530	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-15	5	-0.37	14377705	3525	3.99	4090	4090	4070	5310	2865	4090	4078.78	0.17	0	580	4163	4126	4103	4066	4043	4115	4055	28	1220	200	2530	5	1	14060755	573	-11.88	1.84	12	0.03	-343.00	2217.00	11220	20231116	-63.68	3910	20240419	4.22	9200	-55.71	20240111	3910	4.22	20240419	11220	-63.68	20231116	3910	4.22	20240419	2.85	N	452300	200	28 억		24480	N	N	0	N	00	N
18	20240529	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-70	5	-1.68	359155220	87568	98.73	4140	4140	4080	5400	2915	4160	4101.50	0.24	0	-8816	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	575	-11.92	1.84	12	0.62	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
19	20240529	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-55	5	-1.32	338464150	82511	93.03	4140	4140	4080	5400	2915	4160	4102.05	0.24	0	-8690	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	577	-11.97	1.85	12	0.59	-343.00	2217.00	11220	20231116	-63.41	3910	20240419	4.99	9200	-55.38	20240111	3910	4.99	20240419	11220	-63.41	20231116	3910	4.99	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
20	20240529	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-65	5	-1.56	274147875	66820	75.34	4140	4140	4080	5400	2915	4160	4102.78	0.24	0	-8382	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	576	-11.94	1.85	12	0.48	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
21	20240529	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-60	5	-1.44	241581805	58869	66.37	4140	4140	4080	5400	2915	4160	4103.72	0.24	0	-8076	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	576	-11.95	1.85	12	0.42	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
22	20240529	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-65	5	-1.56	220117060	53630	60.47	4140	4140	4080	5400	2915	4160	4104.36	0.24	0	-8051	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	576	-11.94	1.85	12	0.38	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
23	20240529	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	-40	5	-0.96	194887630	47485	53.54	4140	4140	4080	5400	2915	4160	4104.19	0.24	0	-7551	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	579	-12.01	1.86	12	0.34	-343.00	2217.00	11220	20231116	-63.28	3910	20240419	5.37	9200	-55.22	20240111	3910	5.37	20240419	11220	-63.28	20231116	3910	5.37	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
24	20240529	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-75	5	-1.80	148744110	36236	40.85	4140	4140	4080	5400	2915	4160	4104.87	0.24	0	-8219	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	574	-11.91	1.84	12	0.26	-343.00	2217.00	11220	20231116	-63.59	3910	20240419	4.48	9200	-55.60	20240111	3910	4.48	20240419	11220	-63.59	20231116	3910	4.48	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
25	20240529	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	-25	5	-0.60	20976770	5081	5.73	4140	4140	4110	5400	2915	4160	4128.47	0.24	0	-429	4350	4255	4175	4080	4000	4302	4127	28	1240	200	2570	5	1	14060755	581	-12.06	1.87	12	0.04	-343.00	2217.00	11220	20231116	-63.15	3910	20240419	5.75	9200	-55.05	20240111	3910	5.75	20240419	11220	-63.15	20231116	3910	5.75	20240419	2.90	N	452300	200	28 억		33291	N	N	0	N	00	N
26	20240528	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	65	2	1.59	366069635	88537	48.37	4095	4270	4095	5320	2870	4095	4134.65	0.24	0	-79	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	585	-12.13	1.88	12	0.63	-343.00	2217.00	11220	20231116	-62.92	3910	20240419	6.39	9200	-54.78	20240111	3910	6.39	20240419	11220	-62.92	20231116	3910	6.39	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
27	20240528	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	20	2	0.49	341982820	82712	45.19	4095	4270	4095	5320	2870	4095	4134.62	0.24	0	846	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	579	-12.00	1.86	12	0.59	-343.00	2217.00	11220	20231116	-63.32	3910	20240419	5.24	9200	-55.27	20240111	3910	5.24	20240419	11220	-63.32	20231116	3910	5.24	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
28	20240528	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	35	2	0.85	280143905	67688	36.98	4095	4270	4095	5320	2870	4095	4138.75	0.24	0	1336	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	581	-12.04	1.86	12	0.48	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
29	20240528	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	50	2	1.22	245422210	59271	32.38	4095	4270	4095	5320	2870	4095	4140.68	0.24	0	753	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	583	-12.08	1.87	12	0.42	-343.00	2217.00	11220	20231116	-63.06	3910	20240419	6.01	9200	-54.95	20240111	3910	6.01	20240419	11220	-63.06	20231116	3910	6.01	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
30	20240528	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	35	2	0.85	231382370	55877	30.53	4095	4270	4095	5320	2870	4095	4140.92	0.24	0	1007	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	581	-12.04	1.86	12	0.40	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
31	20240528	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	45	2	1.10	178048650	42979	23.48	4095	4270	4095	5320	2870	4095	4142.69	0.24	0	1108	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	582	-12.07	1.87	12	0.31	-343.00	2217.00	11220	20231116	-63.10	3910	20240419	5.88	9200	-55.00	20240111	3910	5.88	20240419	11220	-63.10	20231116	3910	5.88	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
32	20240528	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	35	2	0.85	117138085	28291	15.46	4095	4270	4095	5320	2870	4095	4140.47	0.24	0	-543	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	581	-12.04	1.86	12	0.20	-343.00	2217.00	11220	20231116	-63.19	3910	20240419	5.63	9200	-55.11	20240111	3910	5.63	20240419	11220	-63.19	20231116	3910	5.63	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
33	20240528	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	30	2	0.73	15540190	3786	2.07	4095	4135	4095	5320	2870	4095	4104.65	0.24	0	245	4288	4191	4133	4036	3978	4162	4007	28	1225	200	2530	5	1	14060755	580	-12.03	1.86	12	0.03	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	2.81	N	452300	200	28 억		33350	N	N	0	N	00	N
34	20240527	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-75	5	-1.80	745089145	180908	108.83	4175	4230	4075	5420	2920	4170	4118.68	0.17	0	7874	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	576	-11.94	1.85	12	1.29	-343.00	2217.00	11220	20231116	-63.50	3910	20240419	4.73	9200	-55.49	20240111	3910	4.73	20240419	11220	-63.50	20231116	3910	4.73	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
35	20240527	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-70	5	-1.68	723486905	175630	105.66	4175	4230	4075	5420	2920	4170	4119.38	0.17	0	7811	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	576	-11.95	1.85	12	1.25	-343.00	2217.00	11220	20231116	-63.46	3910	20240419	4.86	9200	-55.43	20240111	3910	4.86	20240419	11220	-63.46	20231116	3910	4.86	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
36	20240527	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-80	5	-1.92	627244985	152123	91.52	4175	4230	4075	5420	2920	4170	4123.28	0.17	0	4999	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	575	-11.92	1.84	12	1.08	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
37	20240527	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-65	5	-1.56	548349675	132873	79.94	4175	4230	4075	5420	2920	4170	4126.87	0.17	0	4995	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	577	-11.97	1.85	12	0.94	-343.00	2217.00	11220	20231116	-63.41	3910	20240419	4.99	9200	-55.38	20240111	3910	4.99	20240419	11220	-63.41	20231116	3910	4.99	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
38	20240527	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-80	5	-1.92	502258240	121604	73.16	4175	4230	4075	5420	2920	4170	4130.28	0.17	0	5473	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	575	-11.92	1.84	12	0.86	-343.00	2217.00	11220	20231116	-63.55	3910	20240419	4.60	9200	-55.54	20240111	3910	4.60	20240419	11220	-63.55	20231116	3910	4.60	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
39	20240527	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	-45	5	-1.08	332026255	80029	48.15	4175	4230	4120	5420	2920	4170	4148.82	0.17	0	3204	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	580	-12.03	1.86	12	0.57	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
40	20240527	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	-45	5	-1.08	208935075	50201	30.20	4175	4230	4125	5420	2920	4170	4161.97	0.17	0	955	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	580	-12.03	1.86	12	0.36	-343.00	2217.00	11220	20231116	-63.24	3910	20240419	5.50	9200	-55.16	20240111	3910	5.50	20240419	11220	-63.24	20231116	3910	5.50	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
41	20240527	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	15	2	0.36	67850215	16201	9.75	4175	4230	4175	5420	2920	4170	4188.03	0.17	0	6553	4370	4270	4215	4115	4060	4242	4087	28	1250	200	2580	5	1	14060755	588	-12.20	1.89	12	0.12	-343.00	2217.00	11220	20231116	-62.70	3910	20240419	7.03	9200	-54.51	20240111	3910	7.03	20240419	11220	-62.70	20231116	3910	7.03	20240419	2.83	N	452300	200	28 억		23834	N	N	0	N	00	N
42	20240524	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-155	5	-3.58	670190680	158486	66.37	4290	4315	4160	5620	3030	4325	4228.81	0.50	0	-45895	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	586	-12.16	1.88	12	1.13	-343.00	2217.00	11220	20231116	-62.83	3910	20240419	6.65	9200	-54.67	20240111	3910	6.65	20240419	11220	-62.83	20231116	3910	6.65	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
43	20240524	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-130	5	-3.01	611894185	144535	60.53	4290	4315	4160	5620	3030	4325	4233.54	0.50	0	-44404	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	590	-12.23	1.89	12	1.03	-343.00	2217.00	11220	20231116	-62.61	3910	20240419	7.29	9200	-54.40	20240111	3910	7.29	20240419	11220	-62.61	20231116	3910	7.29	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
44	20240524	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	-115	5	-2.66	472340850	111275	46.60	4290	4315	4200	5620	3030	4325	4244.81	0.50	0	-30049	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	592	-12.27	1.90	12	0.79	-343.00	2217.00	11220	20231116	-62.48	3910	20240419	7.67	9200	-54.24	20240111	3910	7.67	20240419	11220	-62.48	20231116	3910	7.67	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
45	20240524	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-85	5	-1.97	340908995	80146	33.56	4290	4315	4235	5620	3030	4325	4253.60	0.50	0	-25643	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	596	-12.36	1.91	12	0.57	-343.00	2217.00	11220	20231116	-62.21	3910	20240419	8.44	9200	-53.91	20240111	3910	8.44	20240419	11220	-62.21	20231116	3910	8.44	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
46	20240524	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-70	5	-1.62	304902045	71655	30.01	4290	4315	4235	5620	3030	4325	4255.14	0.50	0	-18892	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	598	-12.41	1.92	12	0.51	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
47	20240524	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-75	5	-1.73	262516810	61672	25.83	4290	4315	4235	5620	3030	4325	4256.66	0.50	0	-16696	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	598	-12.39	1.92	12	0.44	-343.00	2217.00	11220	20231116	-62.12	3910	20240419	8.70	9200	-53.80	20240111	3910	8.70	20240419	11220	-62.12	20231116	3910	8.70	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
48	20240524	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-70	5	-1.62	203368305	47746	19.99	4290	4315	4240	5620	3030	4325	4259.38	0.50	0	-11200	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	598	-12.41	1.92	12	0.34	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
49	20240524	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-70	5	-1.62	53315265	12490	5.23	4290	4315	4250	5620	3030	4325	4268.64	0.50	0	-3401	4515	4420	4335	4240	4155	4467	4287	28	1295	200	2680	5	1	14060755	598	-12.41	1.92	12	0.09	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.79	N	452300	200	28 억		70464	N	N	0	N	00	N
50	20240523	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	60	2	1.41	1037104580	238047	185.84	4250	4430	4250	5540	2990	4265	4356.72	0.19	0	42547	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	608	-12.61	1.95	12	1.69	-343.00	2217.00	11220	20231116	-61.45	3910	20240419	10.61	9200	-52.99	20240111	3910	10.61	20240419	11220	-61.45	20231116	3910	10.61	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
51	20240523	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	4325	60	2	1.41	974833245	223604	174.57	4250	4430	4250	5540	2990	4265	4359.64	0.19	0	44546	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	608	-12.61	1.95	12	1.59	-343.00	2217.00	11220	20231116	-61.45	3910	20240419	10.61	9200	-52.99	20240111	3910	10.61	20240419	11220	-61.45	20231116	3910	10.61	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
52	20240523	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	65	2	1.52	889608180	203914	159.19	4250	4430	4250	5540	2990	4265	4362.66	0.19	0	50406	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	609	-12.62	1.95	12	1.45	-343.00	2217.00	11220	20231116	-61.41	3910	20240419	10.74	9200	-52.93	20240111	3910	10.74	20240419	11220	-61.41	20231116	3910	10.74	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
53	20240523	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	115	2	2.70	820770880	188072	146.83	4250	4430	4250	5540	2990	4265	4364.13	0.19	0	56436	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	616	-12.77	1.98	12	1.34	-343.00	2217.00	11220	20231116	-60.96	3910	20240419	12.02	9200	-52.39	20240111	3910	12.02	20240419	11220	-60.96	20231116	3910	12.02	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
54	20240523	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	140	2	3.28	672393910	154129	120.33	4250	4430	4250	5540	2990	4265	4362.54	0.19	0	46364	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	619	-12.84	1.99	12	1.10	-343.00	2217.00	11220	20231116	-60.74	3910	20240419	12.66	9200	-52.12	20240111	3910	12.66	20240419	11220	-60.74	20231116	3910	12.66	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
55	20240523	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4335	70	2	1.64	553160820	126860	99.04	4250	4430	4250	5540	2990	4265	4360.40	0.19	0	36175	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	610	-12.64	1.96	12	0.90	-343.00	2217.00	11220	20231116	-61.36	3910	20240419	10.87	9200	-52.88	20240111	3910	10.87	20240419	11220	-61.36	20231116	3910	10.87	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
56	20240523	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	130	2	3.05	329166940	75867	59.23	4250	4420	4250	5540	2990	4265	4338.74	0.19	0	22952	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	618	-12.81	1.98	12	0.54	-343.00	2217.00	11220	20231116	-60.83	3910	20240419	12.40	9200	-52.23	20240111	3910	12.40	20240419	11220	-60.83	20231116	3910	12.40	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
57	20240523	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	20	2	0.47	46420020	10876	8.49	4250	4290	4250	5540	2990	4265	4268.12	0.19	0	-3510	4358	4311	4263	4216	4168	4335	4240	28	1275	200	2640	5	1	14060755	603	-12.49	1.93	12	0.08	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.75	N	452300	200	28 억		26719	N	N	0	N	00	N
58	20240522	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	5	2	0.12	543961575	127774	130.15	4260	4310	4215	5530	2985	4260	4257.19	0.24	0	-8831	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	600	-12.43	1.92	12	0.91	-343.00	2217.00	11220	20231116	-61.99	3910	20240419	9.08	9200	-53.64	20240111	3910	9.08	20240419	11220	-61.99	20231116	3910	9.08	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
59	20240522	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	45	2	1.06	522557915	122778	125.06	4260	4310	4215	5530	2985	4260	4256.12	0.24	0	-8860	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	605	-12.55	1.94	12	0.87	-343.00	2217.00	11220	20231116	-61.63	3910	20240419	10.10	9200	-53.21	20240111	3910	10.10	20240419	11220	-61.63	20231116	3910	10.10	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
60	20240522	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-5	5	-0.12	405955865	95529	97.30	4260	4310	4215	5530	2985	4260	4249.56	0.24	0	-5770	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	598	-12.41	1.92	12	0.68	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
61	20240522	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-5	5	-0.12	379192900	89250	90.91	4260	4310	4215	5530	2985	4260	4248.66	0.24	0	-5226	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	598	-12.41	1.92	12	0.63	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
62	20240522	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	0	3	0.00	329180185	77535	78.98	4260	4310	4215	5530	2985	4260	4245.57	0.24	0	-5109	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	599	-12.42	1.92	12	0.55	-343.00	2217.00	11220	20231116	-62.03	3910	20240419	8.95	9200	-53.70	20240111	3910	8.95	20240419	11220	-62.03	20231116	3910	8.95	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
63	20240522	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	-15	5	-0.35	227760170	53664	54.66	4260	4300	4215	5530	2985	4260	4244.19	0.24	0	-2463	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	597	-12.38	1.91	12	0.38	-343.00	2217.00	11220	20231116	-62.17	3910	20240419	8.57	9200	-53.86	20240111	3910	8.57	20240419	11220	-62.17	20231116	3910	8.57	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
64	20240522	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	-20	5	-0.47	109564190	25768	26.25	4260	4300	4235	5530	2985	4260	4251.95	0.24	0	1828	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	596	-12.36	1.91	12	0.18	-343.00	2217.00	11220	20231116	-62.21	3910	20240419	8.44	9200	-53.91	20240111	3910	8.44	20240419	11220	-62.21	20231116	3910	8.44	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
65	20240522	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	20	2	0.47	15403995	3617	3.68	4260	4300	4235	5530	2985	4260	4258.78	0.24	0	-418	4336	4297	4256	4217	4176	4317	4237	28	1270	200	2640	5	1	14060755	602	-12.48	1.93	12	0.03	-343.00	2217.00	11220	20231116	-61.85	3910	20240419	9.46	9200	-53.48	20240111	3910	9.46	20240419	11220	-61.85	20231116	3910	9.46	20240419	2.72	N	452300	200	28 억		33854	N	N	0	N	00	N
66	20240521	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	20	2	0.47	411118640	96732	37.91	4240	4295	4215	5510	2970	4240	4250.08	0.32	0	-11153	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	599	-12.42	1.92	12	0.69	-343.00	2217.00	11220	20231116	-62.03	3910	20240419	8.95	9200	-53.70	20240111	3910	8.95	20240419	11220	-62.03	20231116	3910	8.95	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
67	20240521	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4245	5	2	0.12	392787450	92425	36.22	4240	4295	4215	5510	2970	4240	4249.80	0.32	0	-11153	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	597	-12.38	1.91	12	0.66	-343.00	2217.00	11220	20231116	-62.17	3910	20240419	8.57	9200	-53.86	20240111	3910	8.57	20240419	11220	-62.17	20231116	3910	8.57	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
68	20240521	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	0	3	0.00	329612850	77531	30.38	4240	4295	4215	5510	2970	4240	4251.37	0.32	0	-10308	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	596	-12.36	1.91	12	0.55	-343.00	2217.00	11220	20231116	-62.21	3910	20240419	8.44	9200	-53.91	20240111	3910	8.44	20240419	11220	-62.21	20231116	3910	8.44	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
69	20240521	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	-5	5	-0.12	307214345	72236	28.31	4240	4295	4215	5510	2970	4240	4252.93	0.32	0	-9938	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	595	-12.35	1.91	12	0.51	-343.00	2217.00	11220	20231116	-62.25	3910	20240419	8.31	9200	-53.97	20240111	3910	8.31	20240419	11220	-62.25	20231116	3910	8.31	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
70	20240521	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	0	3	0.00	258039640	60624	23.76	4240	4295	4215	5510	2970	4240	4256.39	0.32	0	-9374	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	596	-12.36	1.91	12	0.43	-343.00	2217.00	11220	20231116	-62.21	3910	20240419	8.44	9200	-53.91	20240111	3910	8.44	20240419	11220	-62.21	20231116	3910	8.44	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
71	20240521	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4260	20	2	0.47	196505080	46083	18.06	4240	4295	4240	5510	2970	4240	4264.16	0.32	0	-7114	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	599	-12.42	1.92	12	0.33	-343.00	2217.00	11220	20231116	-62.03	3910	20240419	8.95	9200	-53.70	20240111	3910	8.95	20240419	11220	-62.03	20231116	3910	8.95	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
72	20240521	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	45	2	1.06	141503465	33155	12.99	4240	4295	4240	5510	2970	4240	4267.94	0.32	0	-3513	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	603	-12.49	1.93	12	0.24	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
73	20240521	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	10	2	0.24	29189000	6871	2.69	4240	4295	4240	5510	2970	4240	4248.14	0.32	0	-801	4650	4445	4330	4125	4010	4387	4067	28	1270	200	2620	5	1	14060755	598	-12.39	1.92	12	0.05	-343.00	2217.00	11220	20231116	-62.12	3910	20240419	8.70	9200	-53.80	20240111	3910	8.70	20240419	11220	-62.12	20231116	3910	8.70	20240419	2.72	N	452300	200	28 억		45035	N	N	0	N	00	N
74	20240517	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-35	5	-0.82	642581315	150145	183.33	4320	4340	4215	5570	3000	4285	4279.74	0.71	0	-31606	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	598	-12.39	1.92	12	1.07	-343.00	2217.00	11220	20231116	-62.12	3910	20240419	8.70	9200	-53.80	20240111	3910	8.70	20240419	11220	-62.12	20231116	3910	8.70	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
75	20240517	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	15	2	0.35	617242740	144199	176.07	4320	4340	4215	5570	3000	4285	4280.49	0.71	0	-31561	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	605	-12.54	1.94	12	1.03	-343.00	2217.00	11220	20231116	-61.68	3910	20240419	9.97	9200	-53.26	20240111	3910	9.97	20240419	11220	-61.68	20231116	3910	9.97	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
76	20240517	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-20	5	-0.47	480591100	112315	137.14	4320	4340	4215	5570	3000	4285	4278.96	0.71	0	-26454	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	600	-12.43	1.92	12	0.80	-343.00	2217.00	11220	20231116	-61.99	3910	20240419	9.08	9200	-53.64	20240111	3910	9.08	20240419	11220	-61.99	20231116	3910	9.08	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
77	20240517	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	-5	5	-0.12	411767265	96188	117.45	4320	4340	4215	5570	3000	4285	4280.86	0.71	0	-18942	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	602	-12.48	1.93	12	0.68	-343.00	2217.00	11220	20231116	-61.85	3910	20240419	9.46	9200	-53.48	20240111	3910	9.46	20240419	11220	-61.85	20231116	3910	9.46	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
78	20240517	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	5	2	0.12	385134235	89973	109.86	4320	4340	4215	5570	3000	4285	4280.55	0.71	0	-17678	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	603	-12.51	1.94	12	0.64	-343.00	2217.00	11220	20231116	-61.76	3910	20240419	9.72	9200	-53.37	20240111	3910	9.72	20240419	11220	-61.76	20231116	3910	9.72	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
79	20240517	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	5	2	0.12	308551905	72187	88.14	4320	4340	4215	5570	3000	4285	4274.34	0.71	0	-17881	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	603	-12.51	1.94	12	0.51	-343.00	2217.00	11220	20231116	-61.76	3910	20240419	9.72	9200	-53.37	20240111	3910	9.72	20240419	11220	-61.76	20231116	3910	9.72	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
80	20240517	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	-15	5	-0.35	238133665	55754	68.08	4320	4340	4215	5570	3000	4285	4271.15	0.71	0	-16057	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	600	-12.45	1.93	12	0.40	-343.00	2217.00	11220	20231116	-61.94	3910	20240419	9.21	9200	-53.59	20240111	3910	9.21	20240419	11220	-61.94	20231116	3910	9.21	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
81	20240517	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-20	5	-0.47	82963480	19304	23.57	4320	4340	4265	5570	3000	4285	4297.74	0.71	0	-12402	4361	4322	4281	4242	4201	4342	4262	28	1285	200	2650	5	1	14060755	600	-12.43	1.92	12	0.14	-343.00	2217.00	11220	20231116	-61.99	3910	20240419	9.08	9200	-53.64	20240111	3910	9.08	20240419	11220	-61.99	20231116	3910	9.08	20240419	2.74	N	452300	200	28 억		99898	N	N	0	N	00	N
82	20240516	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	65	2	1.54	334526965	78159	32.83	4245	4320	4240	5480	2955	4220	4280.34	0.73	0	-2580	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	603	-12.49	1.93	12	0.56	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
83	20240516	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4270	50	2	1.18	307072225	71727	30.13	4245	4320	4240	5480	2955	4220	4281.47	0.73	0	-3336	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	600	-12.45	1.93	12	0.51	-343.00	2217.00	11220	20231116	-61.94	3910	20240419	9.21	9200	-53.59	20240111	3910	9.21	20240419	11220	-61.94	20231116	3910	9.21	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
84	20240516	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	75	2	1.78	231725500	54100	22.73	4245	4320	4240	5480	2955	4220	4283.76	0.73	0	-2991	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	604	-12.52	1.94	12	0.38	-343.00	2217.00	11220	20231116	-61.72	3910	20240419	9.85	9200	-53.32	20240111	3910	9.85	20240419	11220	-61.72	20231116	3910	9.85	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
85	20240516	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	80	2	1.90	211283940	49339	20.73	4245	4320	4240	5480	2955	4220	4282.81	0.73	0	-200	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	605	-12.54	1.94	12	0.35	-343.00	2217.00	11220	20231116	-61.68	3910	20240419	9.97	9200	-53.26	20240111	3910	9.97	20240419	11220	-61.68	20231116	3910	9.97	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
86	20240516	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	80	2	1.90	183221955	42810	17.98	4245	4320	4240	5480	2955	4220	4280.46	0.73	0	537	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	605	-12.54	1.94	12	0.30	-343.00	2217.00	11220	20231116	-61.68	3910	20240419	9.97	9200	-53.26	20240111	3910	9.97	20240419	11220	-61.68	20231116	3910	9.97	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
87	20240516	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	80	2	1.90	165889420	38772	16.29	4245	4320	4240	5480	2955	4220	4279.21	0.73	0	589	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	605	-12.54	1.94	12	0.28	-343.00	2217.00	11220	20231116	-61.68	3910	20240419	9.97	9200	-53.26	20240111	3910	9.97	20240419	11220	-61.68	20231116	3910	9.97	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
88	20240516	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	65	2	1.54	132512410	30987	13.02	4245	4320	4240	5480	2955	4220	4277.14	0.73	0	300	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	603	-12.49	1.93	12	0.22	-343.00	2217.00	11220	20231116	-61.81	3910	20240419	9.59	9200	-53.42	20240111	3910	9.59	20240419	11220	-61.81	20231116	3910	9.59	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
89	20240516	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	55	2	1.30	24866515	5836	2.45	4245	4290	4240	5480	2955	4220	4263.96	0.73	0	118	4533	4376	4298	4141	4063	4337	4102	28	1260	200	2610	5	1	14060755	601	-12.46	1.93	12	0.04	-343.00	2217.00	11220	20231116	-61.90	3910	20240419	9.34	9200	-53.53	20240111	3910	9.34	20240419	11220	-61.90	20231116	3910	9.34	20240419	2.80	N	452300	200	28 억		102701	N	N	0	N	00	N
90	20240514	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-165	5	-3.76	997893000	230231	108.67	4385	4455	4220	5700	3070	4385	4336.86	0.87	0	-14340	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	593	-12.30	1.90	12	1.64	-343.00	2217.00	11220	20231116	-62.39	3910	20240419	7.93	9200	-54.13	20240111	3910	7.93	20240419	11220	-62.39	20231116	3910	7.93	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
91	20240514	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	4255	-130	5	-2.96	823349500	188962	89.19	4385	4455	4235	5700	3070	4385	4357.22	0.87	0	-16116	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	598	-12.41	1.92	12	1.34	-343.00	2217.00	11220	20231116	-62.08	3910	20240419	8.82	9200	-53.75	20240111	3910	8.82	20240419	11220	-62.08	20231116	3910	8.82	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
92	20240514	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4330	-55	5	-1.25	545331935	124358	58.70	4385	4455	4330	5700	3070	4385	4385.18	0.87	0	4322	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	609	-12.62	1.95	12	0.88	-343.00	2217.00	11220	20231116	-61.41	3910	20240419	10.74	9200	-52.93	20240111	3910	10.74	20240419	11220	-61.41	20231116	3910	10.74	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
93	20240514	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	-35	5	-0.80	462256480	105227	49.67	4385	4455	4335	5700	3070	4385	4392.95	0.87	0	6694	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	612	-12.68	1.96	12	0.75	-343.00	2217.00	11220	20231116	-61.23	3910	20240419	11.25	9200	-52.72	20240111	3910	11.25	20240419	11220	-61.23	20231116	3910	11.25	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
94	20240514	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-10	5	-0.23	387304085	87994	41.53	4385	4455	4355	5700	3070	4385	4401.48	0.87	0	13310	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	615	-12.76	1.97	12	0.63	-343.00	2217.00	11220	20231116	-61.01	3910	20240419	11.89	9200	-52.45	20240111	3910	11.89	20240419	11220	-61.01	20231116	3910	11.89	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
95	20240514	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	20	2	0.46	255180485	57811	27.29	4385	4455	4385	5700	3070	4385	4414.05	0.87	0	19393	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	619	-12.84	1.99	12	0.41	-343.00	2217.00	11220	20231116	-60.74	3910	20240419	12.66	9200	-52.12	20240111	3910	12.66	20240419	11220	-60.74	20231116	3910	12.66	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
96	20240514	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	25	2	0.57	218025855	49391	23.31	4385	4455	4385	5700	3070	4385	4414.28	0.87	0	21786	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	620	-12.86	1.99	12	0.35	-343.00	2217.00	11220	20231116	-60.70	3910	20240419	12.79	9200	-52.07	20240111	3910	12.79	20240419	11220	-60.70	20231116	3910	12.79	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
97	20240514	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	20	2	0.46	68141895	15497	7.31	4385	4430	4385	5700	3070	4385	4397.10	0.87	0	4934	4561	4472	4426	4337	4291	4450	4315	28	1315	200	2710	5	1	14060755	619	-12.84	1.99	12	0.11	-343.00	2217.00	11220	20231116	-60.74	3910	20240419	12.66	9200	-52.12	20240111	3910	12.66	20240419	11220	-60.74	20231116	3910	12.66	20240419	2.59	N	452300	200	28 억		122719	N	N	0	N	00	N
98	20240513	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-135	5	-2.99	909841790	205564	16.97	4495	4515	4380	5870	3165	4520	4426.13	1.15	0	-40241	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	617	-12.78	1.98	12	1.46	-343.00	2217.00	11220	20231116	-60.92	3910	20240419	12.15	9200	-52.34	20240111	3910	12.15	20240419	11220	-60.92	20231116	3910	12.15	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
99	20240513	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	-105	5	-2.32	873805110	197357	16.30	4495	4515	4380	5870	3165	4520	4427.53	1.15	0	-39435	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	621	-12.87	1.99	12	1.40	-343.00	2217.00	11220	20231116	-60.65	3910	20240419	12.92	9200	-52.01	20240111	3910	12.92	20240419	11220	-60.65	20231116	3910	12.92	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
100	20240513	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-135	5	-2.99	807436655	182313	15.05	4495	4515	4380	5870	3165	4520	4428.85	1.15	0	-33818	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	617	-12.78	1.98	12	1.30	-343.00	2217.00	11220	20231116	-60.92	3910	20240419	12.15	9200	-52.34	20240111	3910	12.15	20240419	11220	-60.92	20231116	3910	12.15	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
101	20240513	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-130	5	-2.88	754510110	170260	14.06	4495	4515	4380	5870	3165	4520	4431.52	1.15	0	-31071	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	617	-12.80	1.98	12	1.21	-343.00	2217.00	11220	20231116	-60.87	3910	20240419	12.28	9200	-52.28	20240111	3910	12.28	20240419	11220	-60.87	20231116	3910	12.28	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
102	20240513	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-120	5	-2.65	633655335	142715	11.78	4495	4515	4395	5870	3165	4520	4440.00	1.15	0	-19236	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	619	-12.83	1.98	12	1.01	-343.00	2217.00	11220	20231116	-60.78	3910	20240419	12.53	9200	-52.17	20240111	3910	12.53	20240419	11220	-60.78	20231116	3910	12.53	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
103	20240513	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	-90	5	-1.99	541861705	121899	10.07	4495	4515	4405	5870	3165	4520	4445.17	1.15	0	-10023	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	623	-12.92	2.00	12	0.87	-343.00	2217.00	11220	20231116	-60.52	3910	20240419	13.30	9200	-51.85	20240111	3910	13.30	20240419	11220	-60.52	20231116	3910	13.30	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
104	20240513	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	-60	5	-1.33	372101765	83497	6.89	4495	4515	4435	5870	3165	4520	4456.47	1.15	0	1919	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	627	-13.00	2.01	12	0.59	-343.00	2217.00	11220	20231116	-60.25	3910	20240419	14.07	9200	-51.52	20240111	3910	14.07	20240419	11220	-60.25	20231116	3910	14.07	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
105	20240513	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	-30	5	-0.66	200321430	44919	3.71	4495	4515	4440	5870	3165	4520	4459.61	1.15	0	14200	5066	4792	4586	4312	4106	4930	4450	28	1350	200	2800	5	1	14060755	631	-13.09	2.03	12	0.32	-343.00	2217.00	11220	20231116	-59.98	3910	20240419	14.83	9200	-51.20	20240111	3910	14.83	20240419	11220	-59.98	20231116	3910	14.83	20240419	2.56	N	452300	200	28 억		162023	N	N	0	N	00	N
106	20240510	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	100	2	2.26	5589515355	1204070	941.37	4425	4860	4380	5740	3095	4420	4642.30	0.75	0	53466	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	636	-13.18	2.04	12	8.56	-343.00	2217.00	11220	20231116	-59.71	3910	20240419	15.60	9200	-50.87	20240111	3910	15.60	20240419	11220	-59.71	20231116	3910	15.60	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
107	20240510	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	80	2	1.81	5533361105	1191623	931.64	4425	4860	4380	5740	3095	4420	4643.55	0.75	0	53405	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	633	-13.12	2.03	12	8.47	-343.00	2217.00	11220	20231116	-59.89	3910	20240419	15.09	9200	-51.09	20240111	3910	15.09	20240419	11220	-59.89	20231116	3910	15.09	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
108	20240510	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	65	2	1.47	5442632605	1171438	915.86	4425	4860	4380	5740	3095	4420	4646.11	0.75	0	53393	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	631	-13.08	2.02	12	8.33	-343.00	2217.00	11220	20231116	-60.03	3910	20240419	14.71	9200	-51.25	20240111	3910	14.71	20240419	11220	-60.03	20231116	3910	14.71	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
109	20240510	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	90	2	2.04	5247026345	1127731	881.69	4425	4860	4380	5740	3095	4420	4652.73	0.75	0	49526	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	634	-13.15	2.03	12	8.02	-343.00	2217.00	11220	20231116	-59.80	3910	20240419	15.35	9200	-50.98	20240111	3910	15.35	20240419	11220	-59.80	20231116	3910	15.35	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
110	20240510	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	30	2	0.68	5152802540	1106673	865.22	4425	4860	4380	5740	3095	4420	4656.12	0.75	0	45504	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	626	-12.97	2.01	12	7.87	-343.00	2217.00	11220	20231116	-60.34	3910	20240419	13.81	9200	-51.63	20240111	3910	13.81	20240419	11220	-60.34	20231116	3910	13.81	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
111	20240510	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4570	150	2	3.39	4795764190	1027437	803.28	4425	4860	4380	5740	3095	4420	4667.70	0.75	0	46734	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	643	-13.32	2.06	12	7.31	-343.00	2217.00	11220	20231116	-59.27	3910	20240419	16.88	9200	-50.33	20240111	3910	16.88	20240419	11220	-59.27	20231116	3910	16.88	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
112	20240510	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4500	80	2	1.81	292695285	66041	51.63	4425	4515	4380	5740	3095	4420	4432.02	0.75	0	2433	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	633	-13.12	2.03	12	0.47	-343.00	2217.00	11220	20231116	-59.89	3910	20240419	15.09	9200	-51.09	20240111	3910	15.09	20240419	11220	-59.89	20231116	3910	15.09	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
113	20240510	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-10	5	-0.23	47016535	10661	8.34	4425	4440	4380	5740	3095	4420	4410.14	0.75	0	2998	4583	4501	4443	4361	4303	4472	4332	28	1320	200	2740	5	1	14060755	620	-12.86	1.99	12	0.08	-343.00	2217.00	11220	20231116	-60.70	3910	20240419	12.79	9200	-52.07	20240111	3910	12.79	20240419	11220	-60.70	20231116	3910	12.79	20240419	2.56	N	452300	200	28 억		105792	N	N	0	N	00	N
114	20240509	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-75	5	-1.67	559790695	126477	87.20	4465	4525	4385	5840	3150	4495	4425.98	0.71	0	5554	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	621	-12.89	1.99	12	0.90	-343.00	2217.00	11220	20231116	-60.61	3910	20240419	13.04	9200	-51.96	20240111	3910	13.04	20240419	11220	-60.61	20231116	3910	13.04	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
115	20240509	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-85	5	-1.89	542469705	122548	84.49	4465	4525	4385	5840	3150	4495	4426.54	0.71	0	5339	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	620	-12.86	1.99	12	0.87	-343.00	2217.00	11220	20231116	-60.70	3910	20240419	12.79	9200	-52.07	20240111	3910	12.79	20240419	11220	-60.70	20231116	3910	12.79	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
116	20240509	141002	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-85	5	-1.89	456929130	103131	71.11	4465	4525	4385	5840	3150	4495	4430.51	0.71	0	-489	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	620	-12.86	1.99	12	0.73	-343.00	2217.00	11220	20231116	-60.70	3910	20240419	12.79	9200	-52.07	20240111	3910	12.79	20240419	11220	-60.70	20231116	3910	12.79	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
117	20240509	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-75	5	-1.67	438254075	98895	68.19	4465	4525	4385	5840	3150	4495	4431.45	0.71	0	-714	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	621	-12.89	1.99	12	0.70	-343.00	2217.00	11220	20231116	-60.61	3910	20240419	13.04	9200	-51.96	20240111	3910	13.04	20240419	11220	-60.61	20231116	3910	13.04	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
118	20240509	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-100	5	-2.22	386547950	87131	60.08	4465	4525	4390	5840	3150	4495	4436.34	0.71	0	-1532	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	618	-12.81	1.98	12	0.62	-343.00	2217.00	11220	20231116	-60.83	3910	20240419	12.40	9200	-52.23	20240111	3910	12.40	20240419	11220	-60.83	20231116	3910	12.40	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
119	20240509	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	-75	5	-1.67	354789905	79913	55.10	4465	4525	4390	5840	3150	4495	4439.64	0.71	0	-1346	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	621	-12.89	1.99	12	0.57	-343.00	2217.00	11220	20231116	-60.61	3910	20240419	13.04	9200	-51.96	20240111	3910	13.04	20240419	11220	-60.61	20231116	3910	13.04	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
120	20240509	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	-60	5	-1.33	217263120	48754	33.62	4465	4525	4425	5840	3150	4495	4456.24	0.71	0	-2880	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	624	-12.93	2.00	12	0.35	-343.00	2217.00	11220	20231116	-60.47	3910	20240419	13.43	9200	-51.79	20240111	3910	13.43	20240419	11220	-60.47	20231116	3910	13.43	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
121	20240509	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	30	2	0.67	43544270	9735	6.71	4465	4525	4445	5840	3150	4495	4472.75	0.71	0	2852	4731	4612	4536	4417	4341	4575	4380	28	1345	200	2780	5	1	14060755	636	-13.19	2.04	12	0.07	-343.00	2217.00	11220	20231116	-59.67	3910	20240419	15.73	9200	-50.82	20240111	3910	15.73	20240419	11220	-59.67	20231116	3910	15.73	20240419	2.28	N	452300	200	28 억		100255	N	N	0	N	00	N
122	20240508	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4495	-105	5	-2.28	630860170	139378	45.49	4585	4655	4460	5980	3220	4600	4526.13	0.74	0	-3755	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	632	-13.10	2.03	12	0.99	-343.00	2217.00	11220	20231116	-59.94	3910	20240419	14.96	9200	-51.14	20240111	3910	14.96	20240419	11220	-59.94	20231116	3910	14.96	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
123	20240508	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	-95	5	-2.07	597159835	131880	43.05	4585	4655	4460	5980	3220	4600	4527.90	0.74	0	-6517	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	633	-13.13	2.03	12	0.94	-343.00	2217.00	11220	20231116	-59.85	3910	20240419	15.22	9200	-51.03	20240111	3910	15.22	20240419	11220	-59.85	20231116	3910	15.22	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
124	20240508	141045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	-65	5	-1.41	540296485	119291	38.94	4585	4655	4460	5980	3220	4600	4529.07	0.74	0	-11233	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	638	-13.22	2.05	12	0.85	-343.00	2217.00	11220	20231116	-59.58	3910	20240419	15.98	9200	-50.71	20240111	3910	15.98	20240419	11220	-59.58	20231116	3910	15.98	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
125	20240508	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	-120	5	-2.61	485743340	107181	34.98	4585	4655	4460	5980	3220	4600	4531.81	0.74	0	-15777	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	630	-13.06	2.02	12	0.76	-343.00	2217.00	11220	20231116	-60.07	3910	20240419	14.58	9200	-51.30	20240111	3910	14.58	20240419	11220	-60.07	20231116	3910	14.58	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
126	20240508	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	-90	5	-1.96	355701935	78204	25.53	4585	4655	4505	5980	3220	4600	4548.20	0.74	0	-6001	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	634	-13.15	2.03	12	0.56	-343.00	2217.00	11220	20231116	-59.80	3910	20240419	15.35	9200	-50.98	20240111	3910	15.35	20240419	11220	-59.80	20231116	3910	15.35	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
127	20240508	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-85	5	-1.85	298391995	65509	21.38	4585	4655	4505	5980	3220	4600	4554.79	0.74	0	-3784	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	635	-13.16	2.04	12	0.47	-343.00	2217.00	11220	20231116	-59.76	3910	20240419	15.47	9200	-50.92	20240111	3910	15.47	20240419	11220	-59.76	20231116	3910	15.47	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
128	20240508	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	-80	5	-1.74	234672580	51436	16.79	4585	4655	4515	5980	3220	4600	4562.21	0.74	0	-1605	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	636	-13.18	2.04	12	0.37	-343.00	2217.00	11220	20231116	-59.71	3910	20240419	15.60	9200	-50.87	20240111	3910	15.60	20240419	11220	-59.71	20231116	3910	15.60	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
129	20240508	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4555	-45	5	-0.98	67571680	14826	4.84	4585	4590	4530	5980	3220	4600	4556.84	0.74	0	472	4770	4685	4625	4540	4480	4727	4582	28	1380	200	2850	5	1	14060755	640	-13.28	2.05	12	0.11	-343.00	2217.00	11220	20231116	-59.40	3910	20240419	16.50	9200	-50.49	20240111	3910	16.50	20240419	11220	-59.40	20231116	3910	16.50	20240419	2.33	N	452300	200	28 억		104031	N	N	0	N	00	N
130	20240503	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	-100	5	-2.14	3010749160	649000	32.63	4665	4760	4535	6060	3270	4665	4639.09	0.47	0	19655	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	642	-13.31	2.06	12	4.62	-343.00	2217.00	11220	20231116	-59.31	3910	20240419	16.75	9200	-50.38	20240111	3910	16.75	20240419	11220	-59.31	20231116	3910	16.75	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
131	20240503	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	-115	5	-2.47	2957189970	637248	32.04	4665	4760	4535	6060	3270	4665	4640.56	0.47	0	19536	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	640	-13.27	2.05	12	4.53	-343.00	2217.00	11220	20231116	-59.45	3910	20240419	16.37	9200	-50.54	20240111	3910	16.37	20240419	11220	-59.45	20231116	3910	16.37	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
132	20240503	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4565	-100	5	-2.14	2744504335	590465	29.69	4665	4760	4565	6060	3270	4665	4648.04	0.47	0	14340	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	642	-13.31	2.06	12	4.20	-343.00	2217.00	11220	20231116	-59.31	3910	20240419	16.75	9200	-50.38	20240111	3910	16.75	20240419	11220	-59.31	20231116	3910	16.75	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
133	20240503	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	4620	-45	5	-0.96	2538988505	545719	27.44	4665	4760	4605	6060	3270	4665	4652.56	0.47	0	25973	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	650	-13.47	2.08	12	3.88	-343.00	2217.00	11220	20231116	-58.82	3910	20240419	18.16	9200	-49.78	20240111	3910	18.16	20240419	11220	-58.82	20231116	3910	18.16	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
134	20240503	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	-35	5	-0.75	2420571300	520123	26.15	4665	4760	4605	6060	3270	4665	4653.84	0.47	0	23791	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	651	-13.50	2.09	12	3.70	-343.00	2217.00	11220	20231116	-58.73	3910	20240419	18.41	9200	-49.67	20240111	3910	18.41	20240419	11220	-58.73	20231116	3910	18.41	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
135	20240503	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4620	-45	5	-0.96	2279615740	489593	24.62	4665	4760	4605	6060	3270	4665	4656.14	0.47	0	16657	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	650	-13.47	2.08	12	3.48	-343.00	2217.00	11220	20231116	-58.82	3910	20240419	18.16	9200	-49.78	20240111	3910	18.16	20240419	11220	-58.82	20231116	3910	18.16	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
136	20240503	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4655	-10	5	-0.21	1919106825	412340	20.73	4665	4760	4605	6060	3270	4665	4654.19	0.47	0	18216	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	655	-13.57	2.10	12	2.93	-343.00	2217.00	11220	20231116	-58.51	3910	20240419	19.05	9200	-49.40	20240111	3910	19.05	20240419	11220	-58.51	20231116	3910	19.05	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
137	20240503	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4690	25	2	0.54	1045063180	224439	11.28	4665	4760	4605	6060	3270	4665	4656.33	0.47	0	-7046	5081	4872	4596	4387	4111	4977	4492	28	1395	200	2890	5	1	14060755	659	-13.67	2.12	12	1.60	-343.00	2217.00	11220	20231116	-58.20	3910	20240419	19.95	9200	-49.02	20240111	3910	19.95	20240419	11220	-58.20	20231116	3910	19.95	20240419	2.23	N	452300	200	28 억		65966	N	N	0	N	00	N
138	20240502	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	230	2	5.19	5942463035	1291327	969.06	4430	4805	4320	5760	3105	4435	4601.76	0.79	0	-43501	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	656	-13.60	2.10	12	9.18	-343.00	2217.00	11220	20231116	-58.42	3910	20240419	19.31	9200	-49.29	20240111	3910	19.31	20240419	11220	-58.42	20231116	3910	19.31	20240419	2.29	N	452300	200	28 억		111275	N	Y	0	N	00	N
139	20240502	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	195	2	4.40	5463609165	1188180	891.65	4430	4805	4320	5760	3105	4435	4598.30	0.79	0	-58569	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	651	-13.50	2.09	12	8.45	-343.00	2217.00	11220	20231116	-58.73	3910	20240419	18.41	9200	-49.67	20240111	3910	18.41	20240419	11220	-58.73	20231116	3910	18.41	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
140	20240502	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	140	2	3.16	4258300320	925295	694.37	4430	4805	4320	5760	3105	4435	4602.10	0.79	0	-69979	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	643	-13.34	2.06	12	6.58	-343.00	2217.00	11220	20231116	-59.22	3910	20240419	17.01	9200	-50.27	20240111	3910	17.01	20240419	11220	-59.22	20231116	3910	17.01	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
141	20240502	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-80	5	-1.80	559920595	128569	96.48	4430	4430	4320	5760	3105	4435	4355.02	0.79	0	-24869	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	612	-12.70	1.96	12	0.91	-343.00	2217.00	11220	20231116	-61.19	3910	20240419	11.38	9200	-52.66	20240111	3910	11.38	20240419	11220	-61.19	20231116	3910	11.38	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
142	20240502	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4355	-80	5	-1.80	532927800	122385	91.84	4430	4430	4320	5760	3105	4435	4354.52	0.79	0	-26417	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	612	-12.70	1.96	12	0.87	-343.00	2217.00	11220	20231116	-61.19	3910	20240419	11.38	9200	-52.66	20240111	3910	11.38	20240419	11220	-61.19	20231116	3910	11.38	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
143	20240502	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	4350	-85	5	-1.92	426889170	97960	73.51	4430	4430	4330	5760	3105	4435	4357.79	0.79	0	-27715	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	612	-12.68	1.96	12	0.70	-343.00	2217.00	11220	20231116	-61.23	3910	20240419	11.25	9200	-52.72	20240111	3910	11.25	20240419	11220	-61.23	20231116	3910	11.25	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
144	20240502	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4370	-65	5	-1.47	351382250	80656	60.53	4430	4430	4330	5760	3105	4435	4356.55	0.79	0	-23117	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	614	-12.74	1.97	12	0.57	-343.00	2217.00	11220	20231116	-61.05	3910	20240419	11.76	9200	-52.50	20240111	3910	11.76	20240419	11220	-61.05	20231116	3910	11.76	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N
145	20240502	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4365	-70	5	-1.58	82377250	18789	14.10	4430	4430	4365	5760	3105	4435	4384.33	0.79	0	630	4595	4515	4460	4380	4325	4555	4420	28	1325	200	2740	5	1	14060755	614	-12.73	1.97	12	0.13	-343.00	2217.00	11220	20231116	-61.10	3910	20240419	11.64	9200	-52.55	20240111	3910	11.64	20240419	11220	-61.10	20231116	3910	11.64	20240419	2.29	N	452300	200	28 억		111275	N	N	0	N	00	N