KissMeData/413630/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	-195	5	-4.52	1072166335	256040	350.48	4300	4335	4005	5600	3020	4310	4187.67	2.09	0	-14534	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	244	117.57	2.17	12	4.32	35.00	1897.00	5100	20240426	-19.31	3100	20230822	32.74	5100	-19.31	20240426	3320	23.95	20240320	5100	-19.31	20240426	2045	101.22	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
3	20240531	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4110	-200	5	-4.64	1056089450	252124	345.12	4300	4335	4005	5600	3020	4310	4188.77	2.09	0	-13268	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	243	117.43	2.17	12	4.26	35.00	1897.00	5100	20240426	-19.41	3100	20230822	32.58	5100	-19.41	20240426	3320	23.80	20240320	5100	-19.41	20240426	2045	100.98	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
4	20240531	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-160	5	-3.71	824007705	195443	267.53	4300	4335	4130	5600	3020	4310	4216.10	2.09	0	-471	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	246	118.57	2.19	12	3.30	35.00	1897.00	5100	20240426	-18.63	3100	20230822	33.87	5100	-18.63	20240426	3320	25.00	20240320	5100	-18.63	20240426	2045	102.93	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
5	20240531	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	4155	-155	5	-3.60	766338255	181542	248.50	4300	4335	4145	5600	3020	4310	4221.27	2.09	0	3456	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	246	118.71	2.19	12	3.07	35.00	1897.00	5100	20240426	-18.53	3100	20230822	34.03	5100	-18.53	20240426	3320	25.15	20240320	5100	-18.53	20240426	2045	103.18	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
6	20240531	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-140	5	-3.25	728749825	172502	236.13	4300	4335	4155	5600	3020	4310	4224.59	2.09	0	7814	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	247	119.14	2.20	12	2.91	35.00	1897.00	5100	20240426	-18.24	3100	20230822	34.52	5100	-18.24	20240426	3320	25.60	20240320	5100	-18.24	20240426	2045	103.91	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
7	20240531	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-130	5	-3.02	661717000	156423	214.12	4300	4335	4175	5600	3020	4310	4230.31	2.09	0	11296	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	247	119.43	2.20	12	2.64	35.00	1897.00	5100	20240426	-18.04	3100	20230822	34.84	5100	-18.04	20240426	3320	25.90	20240320	5100	-18.04	20240426	2045	104.40	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
8	20240531	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	-25	5	-0.58	452784355	107099	146.60	4300	4335	4175	5600	3020	4310	4227.72	2.09	0	17999	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	254	122.43	2.26	12	1.81	35.00	1897.00	5100	20240426	-15.98	3100	20230822	38.23	5100	-15.98	20240426	3320	29.07	20240320	5100	-15.98	20240426	2045	109.54	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
9	20240531	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	4195	-115	5	-2.67	210702855	49884	68.28	4300	4335	4190	5600	3020	4310	4223.86	2.09	0	19726	4423	4366	4288	4231	4153	4395	4260	6	1290	100	3010	5	1	5920000	248	119.86	2.21	12	0.84	35.00	1897.00	5100	20240426	-17.75	3100	20230822	35.32	5100	-17.75	20240426	3320	26.36	20240320	5100	-17.75	20240426	2045	105.13	20230822	0.59	N	413630	100	5 억		123865	N	N	0	N	00	N
10	20240530	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	4310	75	2	1.77	311595515	73054	63.53	4240	4345	4210	5500	2965	4235	4265.30	1.97	0	6703	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	255	123.14	2.27	12	1.23	35.00	1897.00	5100	20240426	-15.49	3100	20230822	39.03	5100	-15.49	20240426	3320	29.82	20240320	5100	-15.49	20240426	2045	110.76	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
11	20240530	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	4290	55	2	1.30	304825665	71482	62.16	4240	4345	4210	5500	2965	4235	4264.40	1.97	0	6657	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	254	122.57	2.26	12	1.21	35.00	1897.00	5100	20240426	-15.88	3100	20230822	38.39	5100	-15.88	20240426	3320	29.22	20240320	5100	-15.88	20240426	2045	109.78	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
12	20240530	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	4315	80	2	1.89	251828115	59239	51.51	4240	4345	4210	5500	2965	4235	4251.07	1.97	0	7642	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	255	123.29	2.27	12	1.00	35.00	1897.00	5100	20240426	-15.39	3100	20230822	39.19	5100	-15.39	20240426	3320	29.97	20240320	5100	-15.39	20240426	2045	111.00	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
13	20240530	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-10	5	-0.24	101051490	23907	20.79	4240	4250	4210	5500	2965	4235	4226.83	1.97	0	-7279	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	250	120.71	2.23	12	0.40	35.00	1897.00	5100	20240426	-17.16	3100	20230822	36.29	5100	-17.16	20240426	3320	27.26	20240320	5100	-17.16	20240426	2045	106.60	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
14	20240530	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-10	5	-0.24	62951590	14883	12.94	4240	4250	4210	5500	2965	4235	4229.74	1.97	0	-2303	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	250	120.71	2.23	12	0.25	35.00	1897.00	5100	20240426	-17.16	3100	20230822	36.29	5100	-17.16	20240426	3320	27.26	20240320	5100	-17.16	20240426	2045	106.60	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
15	20240530	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-15	5	-0.35	54972215	12995	11.30	4240	4250	4210	5500	2965	4235	4230.23	1.97	0	-758	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	250	120.57	2.22	12	0.22	35.00	1897.00	5100	20240426	-17.25	3100	20230822	36.13	5100	-17.25	20240426	3320	27.11	20240320	5100	-17.25	20240426	2045	106.36	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
16	20240530	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-5	5	-0.12	38459580	9083	7.90	4240	4250	4210	5500	2965	4235	4234.23	1.97	0	-643	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	250	120.86	2.23	12	0.15	35.00	1897.00	5100	20240426	-17.06	3100	20230822	36.45	5100	-17.06	20240426	3320	27.41	20240320	5100	-17.06	20240426	2045	106.85	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
17	20240530	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4240	5	2	0.12	6428710	1521	1.32	4240	4240	4210	5500	2965	4235	4226.24	1.97	0	-187	4408	4321	4158	4071	3908	4365	4115	6	1265	100	2960	5	1	5920000	251	121.14	2.24	12	0.03	35.00	1897.00	5100	20240426	-16.86	3100	20230822	36.77	5100	-16.86	20240426	3320	27.71	20240320	5100	-16.86	20240426	2045	107.33	20230822	0.60	N	413630	100	5 억		116740	N	N	0	N	00	N
18	20240529	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	4235	225	2	5.61	475013140	114989	89.97	4010	4245	3995	5210	2810	4010	4127.80	1.60	0	20106	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	251	121.00	2.23	12	1.94	35.00	1897.00	5100	20240426	-16.96	3100	20230822	36.61	5100	-16.96	20240426	3320	27.56	20240320	5100	-16.96	20240426	2045	107.09	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
19	20240529	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	150	2	3.74	384468150	93502	73.16	4010	4245	3995	5210	2810	4010	4111.87	1.60	0	19599	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	246	118.86	2.19	12	1.58	35.00	1897.00	5100	20240426	-18.43	3100	20230822	34.19	5100	-18.43	20240426	3320	25.30	20240320	5100	-18.43	20240426	2045	103.42	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
20	20240529	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	4125	115	2	2.87	323855545	78908	61.74	4010	4245	3995	5210	2810	4010	4104.22	1.60	0	16621	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	244	117.86	2.17	12	1.33	35.00	1897.00	5100	20240426	-19.12	3100	20230822	33.06	5100	-19.12	20240426	3320	24.25	20240320	5100	-19.12	20240426	2045	101.71	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
21	20240529	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	210	2	5.24	262079120	64065	50.13	4010	4245	3995	5210	2810	4010	4090.83	1.60	0	16368	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	250	120.57	2.22	12	1.08	35.00	1897.00	5100	20240426	-17.25	3100	20230822	36.13	5100	-17.25	20240426	3320	27.11	20240320	5100	-17.25	20240426	2045	106.36	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
22	20240529	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	30	2	0.75	95233635	23698	18.54	4010	4050	3995	5210	2810	4010	4018.64	1.60	0	3309	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	239	115.43	2.13	12	0.40	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
23	20240529	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	0	3	0.00	70357265	17518	13.71	4010	4050	3995	5210	2810	4010	4016.28	1.60	0	-1520	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	237	114.57	2.11	12	0.30	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
24	20240529	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	5	2	0.12	57107600	14208	11.12	4010	4050	4010	5210	2810	4010	4019.40	1.60	0	-1475	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	238	114.71	2.12	12	0.24	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
25	20240529	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	20	2	0.50	16736735	4158	3.25	4010	4050	4010	5210	2810	4010	4025.19	1.60	0	189	4136	4072	3986	3922	3836	4105	3955	6	1200	100	2800	5	1	5920000	239	115.14	2.12	12	0.07	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.62	N	413630	100	5 억		94463	N	N	0	N	00	N
26	20240528	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-20	5	-0.50	504992545	127720	65.65	4000	4050	3900	5230	2825	4030	3953.90	1.33	0	15420	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	237	114.57	2.11	12	2.16	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
27	20240528	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-20	5	-0.50	496313495	125551	64.54	4000	4050	3900	5230	2825	4030	3953.08	1.33	0	15414	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	237	114.57	2.11	12	2.12	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
28	20240528	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-45	5	-1.12	450672805	114137	58.67	4000	4050	3900	5230	2825	4030	3948.53	1.33	0	7990	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	236	113.86	2.10	12	1.93	35.00	1897.00	5100	20240426	-21.86	3100	20230822	28.55	5100	-21.86	20240426	3320	20.03	20240320	5100	-21.86	20240426	2045	94.87	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
29	20240528	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-65	5	-1.61	425443030	107800	55.41	4000	4050	3900	5230	2825	4030	3946.60	1.33	0	7768	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	235	113.29	2.09	12	1.82	35.00	1897.00	5100	20240426	-22.25	3100	20230822	27.90	5100	-22.25	20240426	3320	19.43	20240320	5100	-22.25	20240426	2045	93.89	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
30	20240528	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-95	5	-2.36	350909370	88968	45.73	4000	4050	3900	5230	2825	4030	3944.22	1.33	0	-515	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	233	112.43	2.07	12	1.50	35.00	1897.00	5100	20240426	-22.84	3100	20230822	26.94	5100	-22.84	20240426	3320	18.52	20240320	5100	-22.84	20240426	2045	92.42	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
31	20240528	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-90	5	-2.23	225993370	57077	29.34	4000	4050	3930	5230	2825	4030	3959.45	1.33	0	-623	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	233	112.57	2.08	12	0.96	35.00	1897.00	5100	20240426	-22.75	3100	20230822	27.10	5100	-22.75	20240426	3320	18.67	20240320	5100	-22.75	20240426	2045	92.67	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
32	20240528	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-70	5	-1.74	112303115	28245	14.52	4000	4050	3950	5230	2825	4030	3976.04	1.33	0	-589	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	234	113.14	2.09	12	0.48	35.00	1897.00	5100	20240426	-22.35	3100	20230822	27.74	5100	-22.35	20240426	3320	19.28	20240320	5100	-22.35	20240426	2045	93.64	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
33	20240528	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	10	2	0.25	14514855	3601	1.85	4000	4050	3995	5230	2825	4030	4030.78	1.33	0	672	4350	4190	4070	3910	3790	4130	3850	6	1200	100	2820	5	1	5920000	239	115.43	2.13	12	0.06	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.57	N	413630	100	5 억		78736	N	N	0	N	00	N
34	20240527	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-140	5	-3.36	784053765	194171	383.09	4230	4230	3950	5420	2920	4170	4037.96	1.41	0	-3045	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	239	115.14	2.12	12	3.28	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
35	20240527	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-140	5	-3.36	773636215	191586	377.99	4230	4230	3950	5420	2920	4170	4038.06	1.41	0	-1651	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	239	115.14	2.12	12	3.24	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
36	20240527	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-135	5	-3.24	594903710	146979	289.99	4230	4230	3950	5420	2920	4170	4047.54	1.41	0	-126	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	239	115.29	2.13	12	2.48	35.00	1897.00	5100	20240426	-20.88	3100	20230822	30.16	5100	-20.88	20240426	3320	21.54	20240320	5100	-20.88	20240426	2045	97.31	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
37	20240527	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-130	5	-3.12	588809640	145465	287.00	4230	4230	3950	5420	2920	4170	4047.78	1.41	0	181	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	239	115.43	2.13	12	2.46	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
38	20240527	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-150	5	-3.60	534970635	132120	260.67	4230	4230	3950	5420	2920	4170	4049.13	1.41	0	2166	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	238	114.86	2.12	12	2.23	35.00	1897.00	5100	20240426	-21.18	3100	20230822	29.68	5100	-21.18	20240426	3320	21.08	20240320	5100	-21.18	20240426	2045	96.58	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
39	20240527	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-100	5	-2.40	271587655	66316	130.84	4230	4230	4055	5420	2920	4170	4095.36	1.41	0	-2717	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	241	116.29	2.15	12	1.12	35.00	1897.00	5100	20240426	-20.20	3100	20230822	31.29	5100	-20.20	20240426	3320	22.59	20240320	5100	-20.20	20240426	2045	99.02	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
40	20240527	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-75	5	-1.80	218742970	53344	105.25	4230	4230	4055	5420	2920	4170	4100.61	1.41	0	-2132	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	242	117.00	2.16	12	0.90	35.00	1897.00	5100	20240426	-19.71	3100	20230822	32.10	5100	-19.71	20240426	3320	23.34	20240320	5100	-19.71	20240426	2045	100.24	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
41	20240527	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	0	3	0.00	31066625	7434	14.67	4230	4230	4165	5420	2920	4170	4178.99	1.41	0	-4659	4360	4265	4200	4105	4040	4312	4152	6	1250	100	2910	5	1	5920000	247	119.14	2.20	12	0.13	35.00	1897.00	5100	20240426	-18.24	3100	20230822	34.52	5100	-18.24	20240426	3320	25.60	20240320	5100	-18.24	20240426	2045	103.91	20230822	0.58	N	413630	100	5 억		83379	N	N	0	N	00	N
42	20240524	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-60	5	-1.42	211820240	50685	95.24	4165	4295	4135	5490	2965	4230	4179.19	1.60	0	-11398	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	247	119.14	2.20	12	0.86	35.00	1897.00	5100	20240426	-18.24	3100	20230822	34.52	5100	-18.24	20240426	3320	25.60	20240320	5100	-18.24	20240426	2045	103.91	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
43	20240524	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	-65	5	-1.54	193249940	46222	86.85	4165	4295	4135	5490	2965	4230	4180.91	1.60	0	-11314	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	247	119.00	2.20	12	0.78	35.00	1897.00	5100	20240426	-18.33	3100	20230822	34.35	5100	-18.33	20240426	3320	25.45	20240320	5100	-18.33	20240426	2045	103.67	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
44	20240524	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-40	5	-0.95	117341475	27994	52.60	4165	4295	4165	5490	2965	4230	4191.67	1.60	0	-9095	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	248	119.71	2.21	12	0.47	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
45	20240524	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-40	5	-0.95	107632460	25676	48.25	4165	4295	4165	5490	2965	4230	4191.95	1.60	0	-7566	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	248	119.71	2.21	12	0.43	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
46	20240524	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4215	-15	5	-0.35	81619780	19485	36.61	4165	4295	4165	5490	2965	4230	4188.85	1.60	0	-5071	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	250	120.43	2.22	12	0.33	35.00	1897.00	5100	20240426	-17.35	3100	20230822	35.97	5100	-17.35	20240426	3320	26.96	20240320	5100	-17.35	20240426	2045	106.11	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
47	20240524	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	-45	5	-1.06	70404825	16813	31.59	4165	4295	4165	5490	2965	4230	4187.52	1.60	0	-4590	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	248	119.57	2.21	12	0.28	35.00	1897.00	5100	20240426	-17.94	3100	20230822	35.00	5100	-17.94	20240426	3320	26.05	20240320	5100	-17.94	20240426	2045	104.65	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
48	20240524	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	-40	5	-0.95	44288380	10560	19.84	4165	4295	4165	5490	2965	4230	4193.98	1.60	0	-3694	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	248	119.71	2.21	12	0.18	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
49	20240524	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	-30	5	-0.71	14328375	3416	6.42	4165	4295	4165	5490	2965	4230	4194.49	1.60	0	-681	4373	4301	4243	4171	4113	4272	4142	6	1260	100	2960	5	1	5920000	249	120.00	2.21	12	0.06	35.00	1897.00	5100	20240426	-17.65	3100	20230822	35.48	5100	-17.65	20240426	3320	26.51	20240320	5100	-17.65	20240426	2045	105.38	20230822	0.58	N	413630	100	5 억		94777	N	N	0	N	00	N
50	20240523	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	-50	5	-1.17	225629795	53199	50.60	4315	4315	4185	5560	3000	4280	4241.24	1.92	0	-19099	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	250	120.86	2.23	12	0.90	35.00	1897.00	5100	20240426	-17.06	3100	20230822	36.45	5100	-17.06	20240426	3320	27.41	20240320	5100	-17.06	20240426	2045	106.85	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
51	20240523	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	-55	5	-1.29	213723335	50376	47.91	4315	4315	4185	5560	3000	4280	4242.56	1.92	0	-18667	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	250	120.71	2.23	12	0.85	35.00	1897.00	5100	20240426	-17.16	3100	20230822	36.29	5100	-17.16	20240426	3320	27.26	20240320	5100	-17.16	20240426	2045	106.60	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
52	20240523	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-30	5	-0.70	174485835	41033	39.03	4315	4315	4200	5560	3000	4280	4252.33	1.92	0	-17760	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	252	121.43	2.24	12	0.69	35.00	1897.00	5100	20240426	-16.67	3100	20230822	37.10	5100	-16.67	20240426	3320	28.01	20240320	5100	-16.67	20240426	2045	107.82	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
53	20240523	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4220	-60	5	-1.40	157516020	36999	35.19	4315	4315	4215	5560	3000	4280	4257.30	1.92	0	-17782	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	250	120.57	2.22	12	0.62	35.00	1897.00	5100	20240426	-17.25	3100	20230822	36.13	5100	-17.25	20240426	3320	27.11	20240320	5100	-17.25	20240426	2045	106.36	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
54	20240523	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4265	-15	5	-0.35	90873250	21264	20.22	4315	4315	4245	5560	3000	4280	4273.57	1.92	0	-8983	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	252	121.86	2.25	12	0.36	35.00	1897.00	5100	20240426	-16.37	3100	20230822	37.58	5100	-16.37	20240426	3320	28.46	20240320	5100	-16.37	20240426	2045	108.56	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
55	20240523	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-5	5	-0.12	77673755	18173	17.28	4315	4315	4245	5560	3000	4280	4274.13	1.92	0	-7902	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	253	122.14	2.25	12	0.31	35.00	1897.00	5100	20240426	-16.18	3100	20230822	37.90	5100	-16.18	20240426	3320	28.77	20240320	5100	-16.18	20240426	2045	109.05	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
56	20240523	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	0	3	0.00	55027020	12885	12.25	4315	4315	4245	5560	3000	4280	4270.63	1.92	0	-4163	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	253	122.29	2.26	12	0.22	35.00	1897.00	5100	20240426	-16.08	3100	20230822	38.06	5100	-16.08	20240426	3320	28.92	20240320	5100	-16.08	20240426	2045	109.29	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
57	20240523	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4275	-5	5	-0.12	14009875	3265	3.11	4315	4315	4245	5560	3000	4280	4290.93	1.92	0	-782	4453	4366	4233	4146	4013	4410	4190	6	1280	100	2990	5	1	5920000	253	122.14	2.25	12	0.06	35.00	1897.00	5100	20240426	-16.18	3100	20230822	37.90	5100	-16.18	20240426	3320	28.77	20240320	5100	-16.18	20240426	2045	109.05	20230822	0.19	N	413630	100	5 억		113876	N	N	0	N	00	N
58	20240522	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4280	120	2	2.88	443952665	105143	31.41	4100	4320	4100	5400	2915	4160	4222.37	1.69	0	13983	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	253	122.29	2.26	12	1.78	35.00	1897.00	5100	20240426	-16.08	3100	20230822	38.06	5100	-16.08	20240426	3320	28.92	20240320	5100	-16.08	20240426	2045	109.29	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
59	20240522	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	125	2	3.00	443083775	104940	31.35	4100	4320	4100	5400	2915	4160	4222.26	1.69	0	14017	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	254	122.43	2.26	12	1.77	35.00	1897.00	5100	20240426	-15.98	3100	20230822	38.23	5100	-15.98	20240426	3320	29.07	20240320	5100	-15.98	20240426	2045	109.54	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
60	20240522	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4295	135	2	3.25	380472955	90357	27.00	4100	4295	4100	5400	2915	4160	4210.77	1.69	0	18994	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	254	122.71	2.26	12	1.53	35.00	1897.00	5100	20240426	-15.78	3100	20230822	38.55	5100	-15.78	20240426	3320	29.37	20240320	5100	-15.78	20240426	2045	110.02	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
61	20240522	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	70	2	1.68	288111845	68718	20.53	4100	4280	4100	5400	2915	4160	4192.67	1.69	0	9978	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	250	120.86	2.23	12	1.16	35.00	1897.00	5100	20240426	-17.06	3100	20230822	36.45	5100	-17.06	20240426	3320	27.41	20240320	5100	-17.06	20240426	2045	106.85	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
62	20240522	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	30	2	0.72	252452575	60260	18.00	4100	4280	4100	5400	2915	4160	4189.39	1.69	0	4897	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	248	119.71	2.21	12	1.02	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
63	20240522	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	30	2	0.72	243210145	58056	17.35	4100	4280	4100	5400	2915	4160	4189.23	1.69	0	4957	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	248	119.71	2.21	12	0.98	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
64	20240522	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	40	2	0.96	199371065	47600	14.22	4100	4280	4100	5400	2915	4160	4188.47	1.69	0	3369	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	249	120.00	2.21	12	0.80	35.00	1897.00	5100	20240426	-17.65	3100	20230822	35.48	5100	-17.65	20240426	3320	26.51	20240320	5100	-17.65	20240426	2045	105.38	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
65	20240522	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4230	70	2	1.68	65117205	15564	4.65	4100	4280	4100	5400	2915	4160	4183.83	1.69	0	3909	4593	4376	4223	4006	3853	4300	3930	6	1240	100	2910	5	1	5920000	250	120.86	2.23	12	0.26	35.00	1897.00	5100	20240426	-17.06	3100	20230822	36.45	5100	-17.06	20240426	3320	27.41	20240320	5100	-17.06	20240426	2045	106.85	20230822	0.18	N	413630	100	5 억		99893	N	N	0	N	00	N
66	20240521	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-110	5	-2.58	1406263980	334669	168.22	4295	4440	4070	5550	2990	4270	4201.95	1.46	0	-68135	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	246	118.86	2.19	12	5.65	35.00	1897.00	5100	20240426	-18.43	3100	20230822	34.19	5100	-18.43	20240426	3320	25.30	20240320	5100	-18.43	20240426	2045	103.42	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
67	20240521	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	-130	5	-3.04	1388210590	330323	166.03	4295	4440	4070	5550	2990	4270	4202.59	1.46	0	-68103	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	245	118.29	2.18	12	5.58	35.00	1897.00	5100	20240426	-18.82	3100	20230822	33.55	5100	-18.82	20240426	3320	24.70	20240320	5100	-18.82	20240426	2045	102.44	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
68	20240521	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-165	5	-3.86	1090378215	257940	129.65	4295	4440	4090	5550	2990	4270	4227.26	1.46	0	-56525	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	243	117.29	2.16	12	4.36	35.00	1897.00	5100	20240426	-19.51	3100	20230822	32.42	5100	-19.51	20240426	3320	23.64	20240320	5100	-19.51	20240426	2045	100.73	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
69	20240521	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4120	-150	5	-3.51	944474830	222577	111.87	4295	4440	4090	5550	2990	4270	4243.36	1.46	0	-42857	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	244	117.71	2.17	12	3.76	35.00	1897.00	5100	20240426	-19.22	3100	20230822	32.90	5100	-19.22	20240426	3320	24.10	20240320	5100	-19.22	20240426	2045	101.47	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
70	20240521	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4165	-105	5	-2.46	688588670	160590	80.72	4295	4440	4135	5550	2990	4270	4287.87	1.46	0	-20814	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	247	119.00	2.20	12	2.71	35.00	1897.00	5100	20240426	-18.33	3100	20230822	34.35	5100	-18.33	20240426	3320	25.45	20240320	5100	-18.33	20240426	2045	103.67	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
71	20240521	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4285	15	2	0.35	502995350	116506	58.56	4295	4440	4250	5550	2990	4270	4317.33	1.46	0	2525	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	254	122.43	2.26	12	1.97	35.00	1897.00	5100	20240426	-15.98	3100	20230822	38.23	5100	-15.98	20240426	3320	29.07	20240320	5100	-15.98	20240426	2045	109.54	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
72	20240521	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	120	2	2.81	231043205	53045	26.66	4295	4440	4295	5550	2990	4270	4355.61	1.46	0	12036	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	260	125.43	2.31	12	0.90	35.00	1897.00	5100	20240426	-13.92	3100	20230822	41.61	5100	-13.92	20240426	3320	32.23	20240320	5100	-13.92	20240426	2045	114.67	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
73	20240521	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4320	50	2	1.17	55997965	13003	6.54	4295	4355	4295	5550	2990	4270	4306.54	1.46	0	1100	4786	4527	4331	4072	3876	4430	3975	6	1280	100	2980	5	1	5920000	256	123.43	2.28	12	0.22	35.00	1897.00	5100	20240426	-15.29	3100	20230822	39.35	5100	-15.29	20240426	3320	30.12	20240320	5100	-15.29	20240426	2045	111.25	20230822	0.18	N	413630	100	5 억		86409	N	N	0	N	00	N
74	20240517	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4540	5	2	0.11	131927865	29277	33.80	4470	4560	4420	5890	3175	4535	4506.19	1.49	0	-4938	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	269	129.71	2.39	12	0.49	35.00	1897.00	5100	20240426	-10.98	3100	20230822	46.45	5100	-10.98	20240426	3320	36.75	20240320	5100	-10.98	20240426	2045	122.00	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
75	20240517	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	-5	5	-0.11	128028415	28416	32.81	4470	4560	4420	5890	3175	4535	4505.50	1.49	0	-4806	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	268	129.43	2.39	12	0.48	35.00	1897.00	5100	20240426	-11.18	3100	20230822	46.13	5100	-11.18	20240426	3320	36.45	20240320	5100	-11.18	20240426	2045	121.52	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
76	20240517	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4545	10	2	0.22	100366630	22316	25.77	4470	4560	4420	5890	3175	4535	4497.52	1.49	0	-3113	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	269	129.86	2.40	12	0.38	35.00	1897.00	5100	20240426	-10.88	3100	20230822	46.61	5100	-10.88	20240426	3320	36.90	20240320	5100	-10.88	20240426	2045	122.25	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
77	20240517	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-20	5	-0.44	76230590	16995	19.62	4470	4540	4420	5890	3175	4535	4485.47	1.49	0	-3578	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	267	129.00	2.38	12	0.29	35.00	1897.00	5100	20240426	-11.47	3100	20230822	45.65	5100	-11.47	20240426	3320	35.99	20240320	5100	-11.47	20240426	2045	120.78	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
78	20240517	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	-30	5	-0.66	72049075	16067	18.55	4470	4540	4420	5890	3175	4535	4484.29	1.49	0	-3452	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	267	128.71	2.37	12	0.27	35.00	1897.00	5100	20240426	-11.67	3100	20230822	45.32	5100	-11.67	20240426	3320	35.69	20240320	5100	-11.67	20240426	2045	120.29	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
79	20240517	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4485	-50	5	-1.10	61933360	13815	15.95	4470	4540	4420	5890	3175	4535	4483.05	1.49	0	-3324	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	266	128.14	2.36	12	0.23	35.00	1897.00	5100	20240426	-12.06	3100	20230822	44.68	5100	-12.06	20240426	3320	35.09	20240320	5100	-12.06	20240426	2045	119.32	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
80	20240517	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4480	-55	5	-1.21	33999040	7582	8.75	4470	4540	4420	5890	3175	4535	4484.18	1.49	0	-2290	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	265	128.00	2.36	12	0.13	35.00	1897.00	5100	20240426	-12.16	3100	20230822	44.52	5100	-12.16	20240426	3320	34.94	20240320	5100	-12.16	20240426	2045	119.07	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
81	20240517	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4505	-30	5	-0.66	8672865	1930	2.23	4470	4540	4420	5890	3175	4535	4493.71	1.49	0	-1683	4775	4655	4570	4450	4365	4612	4407	6	1355	100	3170	5	1	5920000	267	128.71	2.37	12	0.03	35.00	1897.00	5100	20240426	-11.67	3100	20230822	45.32	5100	-11.67	20240426	3320	35.69	20240320	5100	-11.67	20240426	2045	120.29	20230822	0.18	N	413630	100	5 억		87948	N	N	0	N	00	N
82	20240516	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4535	-115	5	-2.47	392879625	86606	80.13	4650	4690	4485	6040	3255	4650	4536.40	1.72	0	-14778	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	268	129.57	2.39	12	1.46	35.00	1897.00	5100	20240426	-11.08	3100	20230822	46.29	5100	-11.08	20240426	3320	36.60	20240320	5100	-11.08	20240426	2045	121.76	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
83	20240516	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	-140	5	-3.01	381213890	84032	77.75	4650	4690	4485	6040	3255	4650	4536.53	1.72	0	-14276	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	267	128.86	2.38	12	1.42	35.00	1897.00	5100	20240426	-11.57	3100	20230822	45.48	5100	-11.57	20240426	3320	35.84	20240320	5100	-11.57	20240426	2045	120.54	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
84	20240516	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-135	5	-2.90	348198470	76718	70.98	4650	4690	4485	6040	3255	4650	4538.68	1.72	0	-12471	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	267	129.00	2.38	12	1.30	35.00	1897.00	5100	20240426	-11.47	3100	20230822	45.65	5100	-11.47	20240426	3320	35.99	20240320	5100	-11.47	20240426	2045	120.78	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
85	20240516	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	-120	5	-2.58	306379590	67476	62.43	4650	4690	4485	6040	3255	4650	4540.57	1.72	0	-12454	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	268	129.43	2.39	12	1.14	35.00	1897.00	5100	20240426	-11.18	3100	20230822	46.13	5100	-11.18	20240426	3320	36.45	20240320	5100	-11.18	20240426	2045	121.52	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
86	20240516	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-125	5	-2.69	297029620	65412	60.52	4650	4690	4485	6040	3255	4650	4540.90	1.72	0	-12444	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	268	129.29	2.39	12	1.10	35.00	1897.00	5100	20240426	-11.27	3100	20230822	45.97	5100	-11.27	20240426	3320	36.30	20240320	5100	-11.27	20240426	2045	121.27	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
87	20240516	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	4525	-125	5	-2.69	292882255	64495	59.67	4650	4690	4485	6040	3255	4650	4541.16	1.72	0	-12168	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	268	129.29	2.39	12	1.09	35.00	1897.00	5100	20240426	-11.27	3100	20230822	45.97	5100	-11.27	20240426	3320	36.30	20240320	5100	-11.27	20240426	2045	121.27	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
88	20240516	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	-90	5	-1.94	150689345	32969	30.50	4650	4690	4515	6040	3255	4650	4570.64	1.72	0	-7455	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	270	130.29	2.40	12	0.56	35.00	1897.00	5100	20240426	-10.59	3100	20230822	47.10	5100	-10.59	20240426	3320	37.35	20240320	5100	-10.59	20240426	2045	122.98	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
89	20240516	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	0	3	0.00	16428695	3535	3.27	4650	4690	4625	6040	3255	4650	4647.44	1.72	0	50	4966	4807	4711	4552	4456	4760	4505	6	1390	100	3250	5	1	5920000	275	132.86	2.45	12	0.06	35.00	1897.00	5100	20240426	-8.82	3100	20230822	50.00	5100	-8.82	20240426	3320	40.06	20240320	5100	-8.82	20240426	2045	127.38	20230822	0.18	N	413630	100	5 억		101855	N	N	0	N	00	N
90	20240514	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	-115	5	-2.41	507075180	108081	28.18	4705	4870	4615	6190	3340	4765	4691.62	1.99	0	-18380	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	275	132.86	2.45	12	1.83	35.00	1897.00	5100	20240426	-8.82	3100	20230822	50.00	5100	-8.82	20240426	3320	40.06	20240320	5100	-8.82	20240426	2045	127.38	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
91	20240514	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4655	-110	5	-2.31	497868825	106102	27.67	4705	4870	4615	6190	3340	4765	4692.36	1.99	0	-17821	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	276	133.00	2.45	12	1.79	35.00	1897.00	5100	20240426	-8.73	3100	20230822	50.16	5100	-8.73	20240426	3320	40.21	20240320	5100	-8.73	20240426	2045	127.63	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
92	20240514	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4650	-115	5	-2.41	458489645	97628	25.46	4705	4870	4615	6190	3340	4765	4696.29	1.99	0	-12948	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	275	132.86	2.45	12	1.65	35.00	1897.00	5100	20240426	-8.82	3100	20230822	50.00	5100	-8.82	20240426	3320	40.06	20240320	5100	-8.82	20240426	2045	127.38	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
93	20240514	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	-100	5	-2.10	356616730	75675	19.73	4705	4870	4640	6190	3340	4765	4712.48	1.99	0	-9515	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	276	133.29	2.46	12	1.28	35.00	1897.00	5100	20240426	-8.53	3100	20230822	50.48	5100	-8.53	20240426	3320	40.51	20240320	5100	-8.53	20240426	2045	128.12	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
94	20240514	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4670	-95	5	-1.99	312346475	66153	17.25	4705	4870	4655	6190	3340	4765	4721.58	1.99	0	-9230	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	276	133.43	2.46	12	1.12	35.00	1897.00	5100	20240426	-8.43	3100	20230822	50.65	5100	-8.43	20240426	3320	40.66	20240320	5100	-8.43	20240426	2045	128.36	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
95	20240514	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4675	-90	5	-1.89	229012025	48273	12.59	4705	4870	4655	6190	3340	4765	4744.10	1.99	0	-8426	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	277	133.57	2.46	12	0.82	35.00	1897.00	5100	20240426	-8.33	3100	20230822	50.81	5100	-8.33	20240426	3320	40.81	20240320	5100	-8.33	20240426	2045	128.61	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
96	20240514	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4720	-45	5	-0.94	180146940	37843	9.87	4705	4870	4690	6190	3340	4765	4760.38	1.99	0	-6228	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	279	134.86	2.49	12	0.64	35.00	1897.00	5100	20240426	-7.45	3100	20230822	52.26	5100	-7.45	20240426	3320	42.17	20240320	5100	-7.45	20240426	2045	130.81	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
97	20240514	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	0	3	0.00	82927275	17220	4.49	4705	4870	4705	6190	3340	4765	4815.75	1.99	0	-1137	5215	4990	4645	4420	4075	5102	4532	6	1425	100	3330	5	1	5920000	282	136.14	2.51	12	0.29	35.00	1897.00	5100	20240426	-6.57	3100	20230822	53.71	5100	-6.57	20240426	3320	43.52	20240320	5100	-6.57	20240426	2045	133.01	20230822	0.14	N	413630	100	5 억		117816	N	N	0	N	00	N
98	20240513	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4765	365	2	8.30	1775207910	383277	142.81	4300	4870	4300	5720	3080	4400	4631.65	1.73	0	22587	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	282	136.14	2.51	12	6.47	35.00	1897.00	5100	20240426	-6.57	3100	20230822	53.71	5100	-6.57	20240426	3320	43.52	20240320	5100	-6.57	20240426	2045	133.01	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
99	20240513	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4700	300	2	6.82	1722318765	372166	138.67	4300	4870	4300	5720	3080	4400	4627.82	1.73	0	22487	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	278	134.29	2.48	12	6.29	35.00	1897.00	5100	20240426	-7.84	3100	20230822	51.61	5100	-7.84	20240426	3320	41.57	20240320	5100	-7.84	20240426	2045	129.83	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
100	20240513	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4635	235	2	5.34	1621449150	350607	130.63	4300	4870	4300	5720	3080	4400	4624.69	1.73	0	17783	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	274	132.43	2.44	12	5.92	35.00	1897.00	5100	20240426	-9.12	3100	20230822	49.52	5100	-9.12	20240426	3320	39.61	20240320	5100	-9.12	20240426	2045	126.65	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
101	20240513	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4605	205	2	4.66	1573900365	340303	126.79	4300	4870	4300	5720	3080	4400	4625.00	1.73	0	16461	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	273	131.57	2.43	12	5.75	35.00	1897.00	5100	20240426	-9.71	3100	20230822	48.55	5100	-9.71	20240426	3320	38.70	20240320	5100	-9.71	20240426	2045	125.18	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
102	20240513	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4595	195	2	4.43	1523702480	329381	122.72	4300	4870	4300	5720	3080	4400	4625.96	1.73	0	18979	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	272	131.29	2.42	12	5.56	35.00	1897.00	5100	20240426	-9.90	3100	20230822	48.23	5100	-9.90	20240426	3320	38.40	20240320	5100	-9.90	20240426	2045	124.69	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
103	20240513	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4665	265	2	6.02	1386371155	299697	111.66	4300	4870	4300	5720	3080	4400	4625.91	1.73	0	31329	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	276	133.29	2.46	12	5.06	35.00	1897.00	5100	20240426	-8.53	3100	20230822	50.48	5100	-8.53	20240426	3320	40.51	20240320	5100	-8.53	20240426	2045	128.12	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
104	20240513	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4795	395	2	8.98	1247317905	270210	100.68	4300	4870	4300	5720	3080	4400	4616.11	1.73	0	28638	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	284	137.00	2.53	12	4.56	35.00	1897.00	5100	20240426	-5.98	3100	20230822	54.68	5100	-5.98	20240426	3320	44.43	20240320	5100	-5.98	20240426	2045	134.47	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
105	20240513	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4460	60	2	1.36	298010710	68077	25.36	4300	4480	4300	5720	3080	4400	4377.55	1.73	0	29799	4650	4525	4410	4285	4170	4467	4227	6	1320	100	3080	5	1	5920000	264	127.43	2.35	12	1.15	35.00	1897.00	5100	20240426	-12.55	3100	20230822	43.87	5100	-12.55	20240426	3320	34.34	20240320	5100	-12.55	20240426	2045	118.09	20230822	0.14	N	413630	100	5 억		102213	N	N	0	N	00	N
106	20240510	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-150	5	-3.30	1175658150	268347	161.60	4525	4535	4295	5910	3185	4550	4380.66	1.74	0	-3322	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	260	125.71	2.32	12	4.53	35.00	1897.00	5100	20240426	-13.73	3100	20230822	41.94	5100	-13.73	20240426	3320	32.53	20240320	5100	-13.73	20240426	2045	115.16	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
107	20240510	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-170	5	-3.74	1097549300	250619	150.93	4525	4535	4295	5910	3185	4550	4378.94	1.74	0	-5200	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	259	125.14	2.31	12	4.23	35.00	1897.00	5100	20240426	-14.12	3100	20230822	41.29	5100	-14.12	20240426	3320	31.93	20240320	5100	-14.12	20240426	2045	114.18	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
108	20240510	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4305	-245	5	-5.38	948623300	216297	130.26	4525	4535	4295	5910	3185	4550	4385.29	1.74	0	-5468	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	255	123.00	2.27	12	3.65	35.00	1897.00	5100	20240426	-15.59	3100	20230822	38.87	5100	-15.59	20240426	3320	29.67	20240320	5100	-15.59	20240426	2045	110.51	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
109	20240510	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-170	5	-3.74	665418360	150693	90.75	4525	4535	4330	5910	3185	4550	4415.18	1.74	0	-11006	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	259	125.14	2.31	12	2.55	35.00	1897.00	5100	20240426	-14.12	3100	20230822	41.29	5100	-14.12	20240426	3320	31.93	20240320	5100	-14.12	20240426	2045	114.18	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
110	20240510	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-160	5	-3.52	509470125	114859	69.17	4525	4535	4380	5910	3185	4550	4435.01	1.74	0	-10475	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	260	125.43	2.31	12	1.94	35.00	1897.00	5100	20240426	-13.92	3100	20230822	41.61	5100	-13.92	20240426	3320	32.23	20240320	5100	-13.92	20240426	2045	114.67	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
111	20240510	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	4450	-100	5	-2.20	338713690	76049	45.80	4525	4535	4405	5910	3185	4550	4453.12	1.74	0	-5167	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	263	127.14	2.35	12	1.28	35.00	1897.00	5100	20240426	-12.75	3100	20230822	43.55	5100	-12.75	20240426	3320	34.04	20240320	5100	-12.75	20240426	2045	117.60	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
112	20240510	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4445	-105	5	-2.31	274615570	61607	37.10	4525	4535	4405	5910	3185	4550	4456.63	1.74	0	-5260	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	263	127.00	2.34	12	1.04	35.00	1897.00	5100	20240426	-12.84	3100	20230822	43.39	5100	-12.84	20240426	3320	33.89	20240320	5100	-12.84	20240426	2045	117.36	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
113	20240510	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-140	5	-3.08	127976685	28605	17.23	4525	4535	4405	5910	3185	4550	4472.30	1.74	0	-448	4740	4645	4595	4500	4450	4620	4475	6	1360	100	3180	5	1	5920000	261	126.00	2.32	12	0.48	35.00	1897.00	5100	20240426	-13.53	3100	20230822	42.26	5100	-13.53	20240426	3320	32.83	20240320	5100	-13.53	20240426	2045	115.65	20230822	0.17	N	413630	100	5 억		102857	N	N	0	N	00	N
114	20240509	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4550	-145	5	-3.09	753743055	164162	89.88	4690	4690	4545	6100	3290	4695	4591.53	1.78	0	-1468	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	269	130.00	2.40	12	2.77	35.00	1897.00	5100	20240426	-10.78	3100	20230822	46.77	5100	-10.78	20240426	3320	37.05	20240320	5100	-10.78	20240426	2045	122.49	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
115	20240509	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	-120	5	-2.56	626287755	136169	74.55	4690	4690	4545	6100	3290	4695	4599.34	1.78	0	-1635	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	271	130.71	2.41	12	2.30	35.00	1897.00	5100	20240426	-10.29	3100	20230822	47.58	5100	-10.29	20240426	3320	37.80	20240320	5100	-10.29	20240426	2045	123.72	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
116	20240509	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	4595	-100	5	-2.13	579658680	125996	68.98	4690	4690	4545	6100	3290	4695	4600.61	1.78	0	-463	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	272	131.29	2.42	12	2.13	35.00	1897.00	5100	20240426	-9.90	3100	20230822	48.23	5100	-9.90	20240426	3320	38.40	20240320	5100	-9.90	20240426	2045	124.69	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
117	20240509	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4575	-120	5	-2.56	509614375	110665	60.59	4690	4690	4545	6100	3290	4695	4605.02	1.78	0	1342	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	271	130.71	2.41	12	1.87	35.00	1897.00	5100	20240426	-10.29	3100	20230822	47.58	5100	-10.29	20240426	3320	37.80	20240320	5100	-10.29	20240426	2045	123.72	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
118	20240509	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-110	5	-2.34	417292690	90423	49.51	4690	4690	4570	6100	3290	4695	4614.90	1.78	0	3810	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	271	131.00	2.42	12	1.53	35.00	1897.00	5100	20240426	-10.10	3100	20230822	47.90	5100	-10.10	20240426	3320	38.10	20240320	5100	-10.10	20240426	2045	124.21	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
119	20240509	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	-65	5	-1.38	310516040	67190	36.79	4690	4690	4595	6100	3290	4695	4621.46	1.78	0	5833	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	274	132.29	2.44	12	1.13	35.00	1897.00	5100	20240426	-9.22	3100	20230822	49.35	5100	-9.22	20240426	3320	39.46	20240320	5100	-9.22	20240426	2045	126.41	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
120	20240509	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4625	-70	5	-1.49	217459340	47033	25.75	4690	4690	4605	6100	3290	4695	4623.55	1.78	0	7454	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	274	132.14	2.44	12	0.79	35.00	1897.00	5100	20240426	-9.31	3100	20230822	49.19	5100	-9.31	20240426	3320	39.31	20240320	5100	-9.31	20240426	2045	126.16	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
121	20240509	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	4630	-65	5	-1.38	81164005	17510	9.59	4690	4690	4610	6100	3290	4695	4635.29	1.78	0	3114	4858	4776	4708	4626	4558	4742	4592	6	1405	100	3280	5	1	5920000	274	132.29	2.44	12	0.30	35.00	1897.00	5100	20240426	-9.22	3100	20230822	49.35	5100	-9.22	20240426	3320	39.46	20240320	5100	-9.22	20240426	2045	126.41	20230822	0.17	N	413630	100	5 억		105493	N	N	0	N	00	N
122	20240508	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	-95	5	-1.98	855528085	181630	131.00	4790	4790	4640	6220	3355	4790	4710.30	2.00	0	-12935	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	278	134.14	2.47	12	3.07	35.00	1897.00	5100	20240426	-7.94	3100	20230822	51.45	5100	-7.94	20240426	3320	41.42	20240320	5100	-7.94	20240426	2045	129.58	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
123	20240508	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	4680	-110	5	-2.30	844032820	179182	129.23	4790	4790	4640	6220	3355	4790	4710.48	2.00	0	-12772	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	277	133.71	2.47	12	3.03	35.00	1897.00	5100	20240426	-8.24	3100	20230822	50.97	5100	-8.24	20240426	3320	40.96	20240320	5100	-8.24	20240426	2045	128.85	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
124	20240508	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	-85	5	-1.77	799263160	169621	122.34	4790	4790	4640	6220	3355	4790	4712.05	2.00	0	-12761	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	279	134.43	2.48	12	2.87	35.00	1897.00	5100	20240426	-7.75	3100	20230822	51.77	5100	-7.75	20240426	3320	41.72	20240320	5100	-7.75	20240426	2045	130.07	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
125	20240508	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	4695	-95	5	-1.98	778556585	165207	119.15	4790	4790	4640	6220	3355	4790	4712.61	2.00	0	-12760	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	278	134.14	2.47	12	2.79	35.00	1897.00	5100	20240426	-7.94	3100	20230822	51.45	5100	-7.94	20240426	3320	41.42	20240320	5100	-7.94	20240426	2045	129.58	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
126	20240508	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	4705	-85	5	-1.77	748858385	158891	114.60	4790	4790	4640	6220	3355	4790	4713.03	2.00	0	-12198	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	279	134.43	2.48	12	2.68	35.00	1897.00	5100	20240426	-7.75	3100	20230822	51.77	5100	-7.75	20240426	3320	41.72	20240320	5100	-7.75	20240426	2045	130.07	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
127	20240508	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	4685	-105	5	-2.19	660966420	140189	101.11	4790	4790	4640	6220	3355	4790	4714.82	2.00	0	-11817	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	277	133.86	2.47	12	2.37	35.00	1897.00	5100	20240426	-8.14	3100	20230822	51.13	5100	-8.14	20240426	3320	41.11	20240320	5100	-8.14	20240426	2045	129.10	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
128	20240508	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4685	-105	5	-2.19	553772835	117347	84.64	4790	4790	4640	6220	3355	4790	4719.11	2.00	0	-12897	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	277	133.86	2.47	12	1.98	35.00	1897.00	5100	20240426	-8.14	3100	20230822	51.13	5100	-8.14	20240426	3320	41.11	20240320	5100	-8.14	20240426	2045	129.10	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
129	20240508	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	4780	-10	5	-0.21	42483875	8873	6.40	4790	4790	4750	6220	3355	4790	4787.99	2.00	0	662	5046	4917	4816	4687	4586	4867	4637	6	1430	100	3350	5	1	5920000	283	136.57	2.52	12	0.15	35.00	1897.00	5100	20240426	-6.27	3100	20230822	54.19	5100	-6.27	20240426	3320	43.98	20240320	5100	-6.27	20240426	2045	133.74	20230822	0.63	N	413630	100	5 억		118580	N	N	0	N	00	N
130	20240503	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	4915	75	2	1.55	761738585	156139	124.68	4830	4940	4790	6290	3390	4840	4878.59	2.02	0	11844	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	291	140.43	2.59	12	2.64	35.00	1897.00	5100	20240426	-3.63	3100	20230822	58.55	5100	-3.63	20240426	3320	48.04	20240320	5100	-3.63	20240426	2045	140.34	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
131	20240503	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	4905	65	2	1.34	747109230	153161	122.30	4830	4940	4790	6290	3390	4840	4877.93	2.02	0	11274	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	290	140.14	2.59	12	2.59	35.00	1897.00	5100	20240426	-3.82	3100	20230822	58.23	5100	-3.82	20240426	3320	47.74	20240320	5100	-3.82	20240426	2045	139.85	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
132	20240503	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4900	60	2	1.24	616393905	126505	101.02	4830	4940	4790	6290	3390	4840	4872.49	2.02	0	9886	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	290	140.00	2.58	12	2.14	35.00	1897.00	5100	20240426	-3.92	3100	20230822	58.06	5100	-3.92	20240426	3320	47.59	20240320	5100	-3.92	20240426	2045	139.61	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
133	20240503	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	4890	50	2	1.03	599018260	122959	98.19	4830	4940	4790	6290	3390	4840	4871.69	2.02	0	9667	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	289	139.71	2.58	12	2.08	35.00	1897.00	5100	20240426	-4.12	3100	20230822	57.74	5100	-4.12	20240426	3320	47.29	20240320	5100	-4.12	20240426	2045	139.12	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
134	20240503	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	4940	100	2	2.07	513724455	105561	84.29	4830	4940	4790	6290	3390	4840	4866.61	2.02	0	7951	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	292	141.14	2.60	12	1.78	35.00	1897.00	5100	20240426	-3.14	3100	20230822	59.35	5100	-3.14	20240426	3320	48.80	20240320	5100	-3.14	20240426	2045	141.56	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
135	20240503	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	4910	70	2	1.45	440195395	90628	72.37	4830	4940	4790	6290	3390	4840	4857.17	2.02	0	5500	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	291	140.29	2.59	12	1.53	35.00	1897.00	5100	20240426	-3.73	3100	20230822	58.39	5100	-3.73	20240426	3320	47.89	20240320	5100	-3.73	20240426	2045	140.10	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
136	20240503	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	40	2	0.83	284809775	58981	47.10	4830	4905	4790	6290	3390	4840	4828.84	2.02	0	-310	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	289	139.43	2.57	12	1.00	35.00	1897.00	5100	20240426	-4.31	3100	20230822	57.42	5100	-4.31	20240426	3320	46.99	20240320	5100	-4.31	20240426	2045	138.63	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
137	20240503	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	4880	40	2	0.83	30637480	6362	5.08	4830	4880	4805	6290	3390	4840	4815.70	2.02	0	321	4910	4875	4820	4785	4730	4847	4757	6	1450	100	3380	5	1	5920000	289	139.43	2.57	12	0.11	35.00	1897.00	5100	20240426	-4.31	3100	20230822	57.42	5100	-4.31	20240426	3320	46.99	20240320	5100	-4.31	20240426	2045	138.63	20230822	1.14	N	413630	100	5 억		119749	N	N	0	N	00	N
138	20240502	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-25	5	-0.51	600383355	124862	68.09	4855	4855	4765	6320	3410	4865	4808.38	2.19	0	-9842	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	287	138.29	2.55	12	2.11	35.00	1897.00	5100	20240426	-5.10	3100	20230822	56.13	5100	-5.10	20240426	3320	45.78	20240320	5100	-5.10	20240426	2045	136.67	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
139	20240502	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	4845	-20	5	-0.41	592895940	123315	67.25	4855	4855	4765	6320	3410	4865	4807.98	2.19	0	-9840	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	287	138.43	2.55	12	2.08	35.00	1897.00	5100	20240426	-5.00	3100	20230822	56.29	5100	-5.00	20240426	3320	45.93	20240320	5100	-5.00	20240426	2045	136.92	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
140	20240502	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	4830	-35	5	-0.72	570748180	118736	64.75	4855	4855	4765	6320	3410	4865	4806.87	2.19	0	-9754	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	286	138.00	2.55	12	2.01	35.00	1897.00	5100	20240426	-5.29	3100	20230822	55.81	5100	-5.29	20240426	3320	45.48	20240320	5100	-5.29	20240426	2045	136.19	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
141	20240502	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	4815	-50	5	-1.03	566576920	117870	64.28	4855	4855	4765	6320	3410	4865	4806.79	2.19	0	-9753	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	285	137.57	2.54	12	1.99	35.00	1897.00	5100	20240426	-5.59	3100	20230822	55.32	5100	-5.59	20240426	3320	45.03	20240320	5100	-5.59	20240426	2045	135.45	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
142	20240502	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	4810	-55	5	-1.13	540036335	112349	61.27	4855	4855	4765	6320	3410	4865	4806.77	2.19	0	-9752	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	285	137.43	2.54	12	1.90	35.00	1897.00	5100	20240426	-5.69	3100	20230822	55.16	5100	-5.69	20240426	3320	44.88	20240320	5100	-5.69	20240426	2045	135.21	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
143	20240502	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	4840	-25	5	-0.51	474498250	98732	53.84	4855	4855	4765	6320	3410	4865	4805.92	2.19	0	-10284	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	287	138.29	2.55	12	1.67	35.00	1897.00	5100	20240426	-5.10	3100	20230822	56.13	5100	-5.10	20240426	3320	45.78	20240320	5100	-5.10	20240426	2045	136.67	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
144	20240502	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-65	5	-1.34	347733645	72440	39.51	4855	4855	4765	6320	3410	4865	4800.30	2.19	0	-15984	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	284	137.14	2.53	12	1.22	35.00	1897.00	5100	20240426	-5.88	3100	20230822	54.84	5100	-5.88	20240426	3320	44.58	20240320	5100	-5.88	20240426	2045	134.72	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N
145	20240502	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	4800	-65	5	-1.34	129845085	26943	14.69	4855	4855	4780	6320	3410	4865	4819.25	2.19	0	-3544	5148	5006	4853	4711	4558	4930	4635	6	1455	100	3400	5	1	5920000	284	137.14	2.53	12	0.46	35.00	1897.00	5100	20240426	-5.88	3100	20230822	54.84	5100	-5.88	20240426	3320	44.58	20240320	5100	-5.88	20240426	2045	134.72	20230822	1.12	N	413630	100	5 억		129591	N	N	0	N	00	N