KissMeData/457630/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	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	85871820	39846	370.59	2165	2170	2150	2820	1520	2170	2155.09	0.41	0	-162	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.95	1.13	12	0.55	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
3	20240531	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	84696375	39303	365.54	2165	2170	2150	2820	1520	2170	2154.96	0.41	0	-132	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.68	1.13	12	0.54	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
4	20240531	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	81917925	38019	353.60	2165	2170	2150	2820	1520	2170	2154.66	0.41	0	-5	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.95	1.13	12	0.52	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
5	20240531	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	81550375	37849	352.02	2165	2170	2150	2820	1520	2170	2154.62	0.41	0	-5	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.95	1.13	12	0.52	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
6	20240531	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	80446225	37339	347.27	2165	2170	2150	2820	1520	2170	2154.48	0.41	0	-5	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.95	1.13	12	0.51	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
7	20240531	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	80381275	37309	347.00	2165	2170	2150	2820	1520	2170	2154.47	0.41	0	-5	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	158	113.95	1.13	12	0.51	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
8	20240531	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	79645190	36969	343.83	2165	2170	2150	2820	1520	2170	2154.38	0.41	0	0	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	157	113.16	1.12	12	0.51	19.00	1917.00	2333	20230904	-7.84	1630	20230904	31.90	2239	-3.97	20240123	1865	15.28	20240102	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
9	20240531	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4335	2	0.02	2165	2170	2165	2820	1520	2170	2167.50	0.41	0	0	2196	2182	2171	2157	2146	2177	2152	7	650	100	1470	5	1	7310000	159	114.21	1.13	12	0.00	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		30190	N	N	0	N	00	N
10	20240530	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	23285730	10752	154.66	2180	2185	2160	2830	1530	2180	2165.71	0.39	0	1607	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	159	114.21	1.13	12	0.15	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
11	20240530	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	23253180	10737	154.44	2180	2185	2160	2830	1530	2180	2165.71	0.39	0	1607	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	158	113.95	1.13	12	0.15	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
12	20240530	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	21087725	9739	140.09	2180	2185	2160	2830	1530	2180	2165.29	0.39	0	1615	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	159	114.21	1.13	12	0.13	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
13	20240530	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	18533020	8559	123.12	2180	2185	2160	2830	1530	2180	2165.33	0.39	0	938	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	158	113.95	1.13	12	0.12	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
14	20240530	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	18511370	8549	122.97	2180	2185	2160	2830	1530	2180	2165.33	0.39	0	940	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	158	113.68	1.13	12	0.12	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
15	20240530	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	18511370	8549	122.97	2180	2185	2160	2830	1530	2180	2165.33	0.39	0	940	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	158	113.68	1.13	12	0.12	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
16	20240530	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	12731210	5873	84.48	2180	2185	2160	2830	1530	2180	2167.75	0.39	0	940	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	158	113.68	1.13	12	0.08	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
17	20240530	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	1271040	583	8.39	2180	2185	2180	2830	1530	2180	2180.17	0.39	0	-20	2193	2186	2178	2171	2163	2190	2175	7	650	100	1480	5	1	7310000	160	115.00	1.14	12	0.01	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		28583	N	N	0	N	00	N
18	20240529	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	15147750	6952	55.65	2170	2185	2170	2840	1530	2185	2178.91	0.39	0	8	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.74	1.14	12	0.10	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
19	20240529	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	15119410	6939	55.55	2170	2185	2170	2840	1530	2185	2178.90	0.39	0	8	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.47	1.13	12	0.09	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
20	20240529	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	11850060	5437	43.52	2170	2185	2170	2840	1530	2185	2179.52	0.39	0	10	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.47	1.13	12	0.07	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
21	20240529	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	6275590	2882	23.07	2170	2180	2170	2840	1530	2185	2177.51	0.39	0	13	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.74	1.14	12	0.04	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
22	20240529	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1673610	771	6.17	2170	2180	2170	2840	1530	2185	2170.70	0.39	0	14	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.74	1.14	12	0.01	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
23	20240529	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1586410	731	5.85	2170	2180	2170	2840	1530	2185	2170.19	0.39	0	14	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.74	1.14	12	0.01	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
24	20240529	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	1558130	718	5.75	2170	2175	2170	2840	1530	2185	2170.10	0.39	0	14	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	159	114.47	1.13	12	0.01	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
25	20240529	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.39	0	0	2191	2187	2181	2177	2171	2190	2180	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.00	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		28575	N	N	0	N	00	N
26	20240528	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	27224835	12492	17.05	2175	2185	2175	2820	1520	2170	2179.38	0.38	0	462	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	160	115.00	1.14	12	0.17	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
27	20240528	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	27198670	12480	17.04	2175	2185	2175	2820	1520	2170	2179.38	0.38	0	473	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.17	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
28	20240528	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	22342025	10257	14.00	2175	2185	2175	2820	1520	2170	2178.22	0.38	0	495	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.14	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
29	20240528	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	21620445	9926	13.55	2175	2185	2175	2820	1520	2170	2178.16	0.38	0	497	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.14	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
30	20240528	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	19368340	8893	12.14	2175	2185	2175	2820	1520	2170	2177.93	0.38	0	499	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.47	1.13	12	0.12	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
31	20240528	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	13722485	6303	8.60	2175	2180	2175	2820	1520	2170	2177.14	0.38	0	-4	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.09	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
32	20240528	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	12257525	5631	7.69	2175	2180	2175	2820	1520	2170	2176.79	0.38	0	-4	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.08	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
33	20240528	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	7897525	3631	4.96	2175	2180	2175	2820	1520	2170	2175.03	0.38	0	-1	2226	2197	2176	2147	2126	2187	2137	7	650	100	1470	5	1	7310000	159	114.74	1.14	12	0.05	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		28113	N	N	0	N	00	N
34	20240527	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-35	5	-1.59	159427965	73250	1867.19	2200	2205	2155	2865	1545	2205	2176.49	0.38	0	295	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.21	1.13	12	1.00	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
35	20240527	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	157200095	72228	1841.14	2200	2205	2155	2865	1545	2205	2176.44	0.38	0	-718	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.74	1.14	12	0.99	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
36	20240527	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-45	5	-2.04	148130115	68029	1734.11	2200	2205	2155	2865	1545	2205	2177.46	0.38	0	301	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	158	113.68	1.13	12	0.93	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
37	20240527	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	124473955	57089	1455.24	2200	2205	2160	2865	1545	2205	2180.35	0.38	0	303	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.47	1.13	12	0.78	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
38	20240527	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	121739980	55832	1423.20	2200	2205	2160	2865	1545	2205	2180.47	0.38	0	304	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.47	1.13	12	0.76	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
39	20240527	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	121672555	55801	1422.41	2200	2205	2160	2865	1545	2205	2180.47	0.38	0	304	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.47	1.13	12	0.76	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
40	20240527	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	116659180	53496	1363.65	2200	2205	2160	2865	1545	2205	2180.71	0.38	0	-31	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	159	114.47	1.13	12	0.73	19.00	1917.00	2333	20230904	-6.77	1630	20230904	33.44	2239	-2.86	20240123	1865	16.62	20240102	2870	-24.22	20230904	2005	8.48	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
41	20240527	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	44045	20	0.51	2200	2205	2200	2865	1545	2205	2202.25	0.38	0	-11	2215	2210	2200	2195	2185	2212	2197	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.00	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		27818	N	N	0	N	00	N
42	20240524	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	8629620	3923	4.30	2195	2205	2190	2865	1545	2205	2199.75	0.38	0	-322	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	0.05	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
43	20240524	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	8603160	3911	4.28	2195	2205	2190	2865	1545	2205	2199.73	0.38	0	-322	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	0.05	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
44	20240524	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4499970	2050	2.25	2195	2200	2190	2865	1545	2205	2195.11	0.38	0	-319	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.03	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
45	20240524	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	3292630	1500	1.64	2195	2200	2190	2865	1545	2205	2195.09	0.38	0	-314	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.02	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
46	20240524	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1270950	578	0.63	2195	2200	2190	2865	1545	2205	2198.88	0.38	0	-314	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	160	115.26	1.14	12	0.01	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
47	20240524	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1161450	528	0.58	2195	2200	2190	2865	1545	2205	2199.72	0.38	0	-314	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.01	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
48	20240524	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1135110	516	0.57	2195	2200	2190	2865	1545	2205	2199.83	0.38	0	-314	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.01	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
49	20240524	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.38	0	0	2235	2220	2205	2190	2175	2227	2197	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	0.00	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		28140	N	N	0	N	00	N
50	20240523	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	201012100	91282	976.59	2200	2220	2190	2860	1540	2200	2202.10	0.43	0	-3280	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	1.25	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
51	20240523	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	200968005	91262	976.38	2200	2220	2190	2860	1540	2200	2202.10	0.43	0	-3280	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	1.25	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
52	20240523	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	138141335	62700	670.80	2200	2220	2200	2860	1540	2200	2203.21	0.43	0	-3265	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.86	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
53	20240523	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	138097335	62680	670.59	2200	2220	2200	2860	1540	2200	2203.21	0.43	0	-3265	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	162	116.58	1.16	12	0.86	19.00	1917.00	2333	20230904	-5.06	1630	20230904	35.89	2239	-1.07	20240123	1865	18.77	20240102	2870	-22.82	20230904	2005	10.47	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
54	20240523	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	131448230	59660	638.28	2200	2220	2200	2860	1540	2200	2203.29	0.43	0	-3262	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	162	116.58	1.16	12	0.82	19.00	1917.00	2333	20230904	-5.06	1630	20230904	35.89	2239	-1.07	20240123	1865	18.77	20240102	2870	-22.82	20230904	2005	10.47	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
55	20240523	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	131446015	59659	638.27	2200	2220	2200	2860	1540	2200	2203.29	0.43	0	-3262	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.82	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
56	20240523	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	98337950	44637	477.55	2200	2220	2200	2860	1540	2200	2203.06	0.43	0	-1039	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	162	116.58	1.16	12	0.61	19.00	1917.00	2333	20230904	-5.06	1630	20230904	35.89	2239	-1.07	20240123	1865	18.77	20240102	2870	-22.82	20230904	2005	10.47	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
57	20240523	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	66301680	30137	322.42	2200	2205	2200	2860	1540	2200	2200.01	0.43	0	-12	2210	2205	2195	2190	2180	2207	2192	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	0.41	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		31420	N	N	0	N	00	N
58	20240522	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	20503595	9347	71.48	2190	2200	2185	2865	1545	2205	2193.60	0.47	0	-3134	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.13	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
59	20240522	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	19350850	8823	67.47	2190	2200	2185	2865	1545	2205	2193.23	0.47	0	-3131	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	161	115.79	1.15	12	0.12	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
60	20240522	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	16233640	7404	56.62	2190	2200	2185	2865	1545	2205	2192.55	0.47	0	-3098	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.10	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
61	20240522	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	11771205	5371	41.07	2190	2200	2185	2865	1545	2205	2191.62	0.47	0	-3098	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.07	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
62	20240522	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	10265130	4686	35.83	2190	2200	2185	2865	1545	2205	2190.60	0.47	0	-2924	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.06	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
63	20240522	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	10170700	4643	35.51	2190	2200	2185	2865	1545	2205	2190.54	0.47	0	-2890	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	160	115.53	1.15	12	0.06	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
64	20240522	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	8847615	4040	30.89	2190	2200	2185	2865	1545	2205	2190.00	0.47	0	-2888	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	160	115.26	1.14	12	0.06	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
65	20240522	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.47	0	0	2228	2216	2198	2186	2168	2222	2192	7	660	100	1490	5	1	7310000	161	116.05	1.15	12	0.00	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		34554	N	N	0	N	00	N
66	20240521	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	28760150	13077	90.42	2180	2210	2180	2845	1535	2190	2199.29	0.47	0	380	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	161	116.05	1.15	12	0.18	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
67	20240521	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	28751360	13073	90.39	2180	2210	2180	2845	1535	2190	2199.29	0.47	0	383	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	160	115.26	1.14	12	0.18	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
68	20240521	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	23128000	10515	72.70	2180	2210	2180	2845	1535	2190	2199.52	0.47	0	421	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	162	116.32	1.15	12	0.14	19.00	1917.00	2333	20230904	-5.27	1630	20230904	35.58	2239	-1.30	20240123	1865	18.50	20240102	2870	-23.00	20230904	2005	10.22	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
69	20240521	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	20918365	9515	65.79	2180	2210	2180	2845	1535	2190	2198.46	0.47	0	422	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	161	116.05	1.15	12	0.13	19.00	1917.00	2333	20230904	-5.49	1630	20230904	35.28	2239	-1.52	20240123	1865	18.23	20240102	2870	-23.17	20230904	2005	9.98	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
70	20240521	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6794355	3095	21.40	2180	2200	2180	2845	1535	2190	2195.27	0.47	0	-13	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.04	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
71	20240521	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	5955610	2713	18.76	2180	2200	2180	2845	1535	2190	2195.21	0.47	0	-9	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.04	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
72	20240521	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	1414155	644	4.45	2180	2200	2180	2845	1535	2190	2195.89	0.47	0	-5	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.01	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
73	20240521	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	152700	70	0.48	2180	2185	2180	2845	1535	2190	2181.43	0.47	0	0	2203	2196	2188	2181	2173	2200	2185	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.00	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		34189	N	N	0	N	00	N
74	20240517	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	40277505	18437	88.37	2185	2190	2180	2845	1535	2190	2184.60	0.48	0	-229	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.25	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
75	20240517	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39830100	18232	87.38	2185	2190	2180	2845	1535	2190	2184.63	0.48	0	-124	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.26	1.14	12	0.25	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
76	20240517	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	36556240	16731	80.19	2185	2190	2180	2845	1535	2190	2184.94	0.48	0	-122	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.23	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
77	20240517	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	35825415	16396	78.59	2185	2190	2185	2845	1535	2190	2185.01	0.48	0	-120	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.22	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
78	20240517	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	32936845	15074	72.25	2185	2190	2185	2845	1535	2190	2185.01	0.48	0	-120	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.21	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
79	20240517	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	30850170	14119	67.67	2185	2190	2185	2845	1535	2190	2185.01	0.48	0	-120	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.19	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
80	20240517	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	17327205	7930	38.01	2185	2190	2185	2845	1535	2190	2185.02	0.48	0	-3	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.11	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
81	20240517	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	218500	100	0.48	2185	2185	2185	2845	1535	2190	2185.00	0.48	0	0	2206	2197	2191	2182	2176	2197	2182	7	655	100	1480	5	1	7310000	160	115.00	1.14	12	0.00	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		35253	N	N	0	N	00	N
82	20240516	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	45699435	20864	97.98	2190	2200	2185	2850	1540	2195	2190.35	0.49	0	-219	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.29	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
83	20240516	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	45506715	20776	97.57	2190	2200	2185	2850	1540	2195	2190.35	0.49	0	-151	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.28	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
84	20240516	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	41652080	19016	89.30	2190	2200	2185	2850	1540	2195	2190.37	0.49	0	-136	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.26	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
85	20240516	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	28736540	13105	61.54	2190	2200	2190	2850	1540	2195	2192.79	0.49	0	-136	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.18	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
86	20240516	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26763350	12204	57.31	2190	2200	2190	2850	1540	2195	2193.00	0.49	0	-21	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.17	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
87	20240516	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	25229350	11504	54.02	2190	2200	2190	2850	1540	2195	2193.09	0.49	0	-19	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.16	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
88	20240516	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17450280	7952	37.34	2190	2200	2190	2850	1540	2195	2194.45	0.49	0	-19	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.53	1.15	12	0.11	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
89	20240516	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2255700	1030	4.84	2190	2190	2190	2850	1540	2195	2190.00	0.49	0	-2	2205	2200	2195	2190	2185	2197	2187	7	655	100	1490	5	1	7310000	160	115.26	1.14	12	0.01	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35472	N	N	0	N	00	N
90	20240514	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	46738535	21294	40.77	2200	2200	2190	2845	1535	2190	2194.92	0.48	0	196	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.29	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
91	20240514	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	45228350	20606	39.45	2200	2200	2190	2845	1535	2190	2194.91	0.48	0	198	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.28	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
92	20240514	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35709040	16279	31.17	2200	2200	2190	2845	1535	2190	2193.56	0.48	0	201	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	161	115.79	1.15	12	0.22	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
93	20240514	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	35243695	16067	30.76	2200	2200	2190	2845	1535	2190	2193.55	0.48	0	201	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.22	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
94	20240514	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	23331410	10629	20.35	2200	2200	2190	2845	1535	2190	2195.07	0.48	0	203	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.26	1.14	12	0.15	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
95	20240514	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	23278850	10605	20.30	2200	2200	2190	2845	1535	2190	2195.08	0.48	0	203	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.53	1.15	12	0.15	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
96	20240514	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	18474875	8415	16.11	2200	2200	2190	2845	1535	2190	2195.47	0.48	0	204	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	161	115.79	1.15	12	0.12	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
97	20240514	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	460000	210	0.40	2200	2200	2190	2845	1535	2190	2190.48	0.48	0	199	2223	2206	2188	2171	2153	2215	2180	7	655	100	1480	5	1	7310000	160	115.26	1.14	12	0.00	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		35256	N	N	0	N	00	N
98	20240513	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	114236055	52233	112.32	2180	2205	2170	2830	1530	2180	2187.05	0.48	0	332	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.26	1.14	12	0.71	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
99	20240513	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	110788935	50662	108.94	2180	2205	2170	2830	1530	2180	2186.83	0.48	0	8	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.26	1.14	12	0.69	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
100	20240513	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	104907300	47979	103.17	2180	2205	2170	2830	1530	2180	2186.53	0.48	0	343	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.26	1.14	12	0.66	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
101	20240513	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	104874455	47964	103.14	2180	2205	2170	2830	1530	2180	2186.52	0.48	0	351	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.00	1.14	12	0.66	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
102	20240513	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	104523345	47803	102.79	2180	2205	2170	2830	1530	2180	2186.54	0.48	0	359	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	159	114.74	1.14	12	0.65	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
103	20240513	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	74822180	34189	73.52	2180	2205	2170	2830	1530	2180	2188.49	0.48	0	362	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.26	1.14	12	0.47	19.00	1917.00	2333	20230904	-6.13	1630	20230904	34.36	2239	-2.19	20240123	1865	17.43	20240102	2870	-23.69	20230904	2005	9.23	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
104	20240513	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	73680935	33668	72.40	2180	2205	2170	2830	1530	2180	2188.46	0.48	0	346	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	160	115.53	1.15	12	0.46	19.00	1917.00	2333	20230904	-5.92	1630	20230904	34.66	2239	-1.97	20240123	1865	17.69	20240102	2870	-23.52	20230904	2005	9.48	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
105	20240513	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	67942005	31054	66.78	2180	2205	2170	2830	1530	2180	2187.87	0.48	0	346	2213	2196	2183	2166	2153	2205	2175	7	650	100	1480	5	1	7310000	161	115.79	1.15	12	0.42	19.00	1917.00	2333	20230904	-5.70	1630	20230904	34.97	2239	-1.74	20240123	1865	17.96	20240102	2870	-23.34	20230904	2005	9.73	20230904	0.00	N	457630	100	7 억		34914	N	N	0	N	00	N
106	20240510	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	101641260	46504	115.31	2170	2200	2170	2805	1515	2160	2185.65	0.48	0	105	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	159	114.74	1.14	12	0.64	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
107	20240510	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	101412360	46399	115.05	2170	2200	2170	2805	1515	2160	2185.66	0.48	0	138	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	159	114.74	1.14	12	0.63	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
108	20240510	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	95223915	43551	107.98	2170	2200	2170	2805	1515	2160	2186.49	0.48	0	634	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	159	114.74	1.14	12	0.60	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
109	20240510	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	93024075	42538	105.47	2170	2200	2170	2805	1515	2160	2186.85	0.48	0	624	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	159	114.74	1.14	12	0.58	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
110	20240510	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	79505305	36329	90.08	2170	2200	2170	2805	1515	2160	2188.48	0.48	0	448	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	160	115.00	1.14	12	0.50	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
111	20240510	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	78400025	35822	88.82	2170	2200	2170	2805	1515	2160	2188.60	0.48	0	652	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	159	114.74	1.14	12	0.49	19.00	1917.00	2333	20230904	-6.56	1630	20230904	33.74	2239	-2.64	20240123	1865	16.89	20240102	2870	-24.04	20230904	2005	8.73	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
112	20240510	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	71199450	32519	80.63	2170	2200	2170	2805	1515	2160	2189.47	0.48	0	623	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	160	115.00	1.14	12	0.44	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
113	20240510	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	11341500	5200	12.89	2170	2185	2170	2805	1515	2160	2181.06	0.48	0	466	2183	2171	2153	2141	2123	2175	2145	7	645	100	1460	5	1	7310000	160	115.00	1.14	12	0.07	19.00	1917.00	2333	20230904	-6.34	1630	20230904	34.05	2239	-2.41	20240123	1865	17.16	20240102	2870	-23.87	20230904	2005	8.98	20230904	0.00	N	457630	100	7 억		34809	N	N	0	N	00	N
114	20240509	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	86672615	40321	35.08	2160	2165	2135	2810	1520	2165	2149.57	0.43	0	3323	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.55	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
115	20240509	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	85592615	39821	34.65	2160	2165	2135	2810	1520	2165	2149.43	0.43	0	3323	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.54	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
116	20240509	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	79961155	37215	32.38	2160	2165	2135	2810	1520	2165	2148.63	0.43	0	3359	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.51	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
117	20240509	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	79617715	37056	32.24	2160	2165	2135	2810	1520	2165	2148.58	0.43	0	3359	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.51	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
118	20240509	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	77535475	36092	31.40	2160	2165	2135	2810	1520	2165	2148.27	0.43	0	3359	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.49	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
119	20240509	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	76418735	35575	30.95	2160	2165	2135	2810	1520	2165	2148.10	0.43	0	3369	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.68	1.13	12	0.49	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
120	20240509	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	69748380	32489	28.27	2160	2160	2135	2810	1520	2165	2146.83	0.43	0	3369	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.42	1.12	12	0.44	19.00	1917.00	2333	20230904	-7.63	1630	20230904	32.21	2239	-3.75	20240123	1865	15.55	20240102	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
121	20240509	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	12946775	5997	5.22	2160	2160	2155	2810	1520	2165	2158.88	0.43	0	2258	2195	2180	2160	2145	2125	2187	2152	7	645	100	1470	5	1	7310000	158	113.42	1.12	12	0.08	19.00	1917.00	2333	20230904	-7.63	1630	20230904	32.21	2239	-3.75	20240123	1865	15.55	20240102	2870	-24.91	20230904	2005	7.48	20230904	0.00	N	457630	100	7 억		31486	N	N	0	N	00	N
122	20240508	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	247805970	114926	9.31	2140	2175	2140	2775	1495	2135	2156.22	0.37	0	15533	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	158	113.95	1.13	12	1.57	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
123	20240508	151057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	35	2	1.64	243980420	113162	9.16	2140	2175	2140	2775	1495	2135	2156.03	0.37	0	14999	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	159	114.21	1.13	12	1.55	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
124	20240508	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	35	2	1.64	227075240	105370	8.53	2140	2175	2140	2775	1495	2135	2155.03	0.37	0	15001	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	159	114.21	1.13	12	1.44	19.00	1917.00	2333	20230904	-6.99	1630	20230904	33.13	2239	-3.08	20240123	1865	16.35	20240102	2870	-24.39	20230904	2005	8.23	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
125	20240508	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	25	2	1.17	220944120	102539	8.30	2140	2175	2140	2775	1495	2135	2154.73	0.37	0	15002	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	158	113.68	1.13	12	1.40	19.00	1917.00	2333	20230904	-7.42	1630	20230904	32.52	2239	-3.53	20240123	1865	15.82	20240102	2870	-24.74	20230904	2005	7.73	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
126	20240508	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	209110720	97076	7.86	2140	2175	2140	2775	1495	2135	2154.09	0.37	0	15003	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	157	113.16	1.12	12	1.33	19.00	1917.00	2333	20230904	-7.84	1630	20230904	31.90	2239	-3.97	20240123	1865	15.28	20240102	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
127	20240508	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	123180230	57206	4.63	2140	2170	2140	2775	1495	2135	2153.27	0.37	0	14987	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	158	113.95	1.13	12	0.78	19.00	1917.00	2333	20230904	-7.20	1630	20230904	32.82	2239	-3.31	20240123	1865	16.09	20240102	2870	-24.56	20230904	2005	7.98	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
128	20240508	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	97819470	45469	3.68	2140	2165	2140	2775	1495	2135	2151.34	0.37	0	14498	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	157	113.16	1.12	12	0.62	19.00	1917.00	2333	20230904	-7.84	1630	20230904	31.90	2239	-3.97	20240123	1865	15.28	20240102	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
129	20240508	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	15416980	7175	0.58	2140	2155	2140	2775	1495	2135	2148.71	0.37	0	2978	2181	2157	2121	2097	2061	2170	2110	7	640	100	1450	5	1	7310000	157	113.16	1.12	12	0.10	19.00	1917.00	2333	20230904	-7.84	1630	20230904	31.90	2239	-3.97	20240123	1865	15.28	20240102	2870	-25.09	20230904	2005	7.23	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
130	20240503	161124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
131	20240503	151124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
132	20240503	141127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
133	20240503	131124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
134	20240503	121123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
135	20240503	111121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
136	20240503	101117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
137	20240503	091113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
138	20240502	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
139	20240502	151111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
140	20240502	141108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
141	20240502	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
142	20240502	121101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
143	20240502	111059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
144	20240502	101058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N
145	20240502	091056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2620	0	3	0.00	0	0	0.00	0	0	0	3405	1835	2620	0.00	0.37	0	0	2620	2620	2620	2620	2620	2620	2620	7	785	100	0	5	1	7310000	192	137.89	1.37	12	0.00	19.00	1917.00	2870	20230904	-8.71	2005	20230904	30.67	2755	-4.90	20240123	2295	14.16	20240102	2870	-8.71	20230904	2005	30.67	20230904	0.00	N	457630	100	7 억		26941	N	N	0	N	00	N