KissMeData/469880/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	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	25464065	12259	143.31	2070	2085	2065	2695	1455	2075	2077.17	0.12	0	718	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
3	20240531	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	25345895	12202	142.65	2070	2085	2065	2695	1455	2075	2077.19	0.12	0	730	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
4	20240531	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	21962825	10573	123.60	2070	2085	2065	2695	1455	2075	2077.26	0.12	0	520	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
5	20240531	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	16738395	8054	94.15	2070	2085	2065	2695	1455	2075	2078.27	0.12	0	300	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
6	20240531	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12517655	6025	70.43	2070	2085	2065	2695	1455	2075	2077.62	0.12	0	80	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
7	20240531	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	8535730	4113	48.08	2070	2080	2065	2695	1455	2075	2075.31	0.12	0	-130	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
8	20240531	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3967025	1913	22.36	2070	2075	2070	2695	1455	2075	2073.72	0.12	0	-250	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
9	20240531	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	227700	110	1.29	2070	2070	2070	2695	1455	2075	2070.00	0.12	0	0	2088	2081	2068	2061	2048	2085	2065	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9023	N	N	0	N	00	N
10	20240530	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17674490	8554	30.31	2065	2075	2055	2695	1455	2075	2066.23	0.13	0	1379	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.12	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
11	20240530	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	17630915	8533	30.23	2065	2075	2055	2695	1455	2075	2066.20	0.13	0	1364	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.12	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
12	20240530	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	16266710	7875	27.90	2065	2075	2055	2695	1455	2075	2065.61	0.13	0	1195	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
13	20240530	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	15877550	7687	27.23	2065	2075	2055	2695	1455	2075	2065.51	0.13	0	1018	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
14	20240530	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	11846240	5729	20.30	2065	2075	2060	2695	1455	2075	2067.77	0.13	0	841	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
15	20240530	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11401460	5514	19.54	2065	2075	2060	2695	1455	2075	2067.73	0.13	0	664	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
16	20240530	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	9931145	4804	17.02	2065	2075	2060	2695	1455	2075	2067.27	0.13	0	495	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
17	20240530	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	2661550	1290	4.57	2065	2065	2060	2695	1455	2075	2063.22	0.13	0	379	2085	2080	2070	2065	2055	2082	2067	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.02	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		9611	N	N	0	N	00	N
18	20240529	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	58313145	28226	303.02	2075	2075	2060	2695	1455	2075	2065.94	0.18	0	1213	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.39	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
19	20240529	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	58145595	28145	302.15	2075	2075	2060	2695	1455	2075	2065.93	0.18	0	1183	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.39	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
20	20240529	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	51185495	24769	265.90	2075	2075	2060	2695	1455	2075	2066.51	0.18	0	1055	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.34	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
21	20240529	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	47671695	23066	247.62	2075	2075	2060	2695	1455	2075	2066.75	0.18	0	610	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.32	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
22	20240529	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	43192770	20898	224.35	2075	2075	2065	2695	1455	2075	2066.84	0.18	0	324	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.29	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
23	20240529	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	30824895	14910	160.06	2075	2075	2065	2695	1455	2075	2067.40	0.18	0	250	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.20	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
24	20240529	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	13876130	6705	71.98	2075	2075	2065	2695	1455	2075	2069.52	0.18	0	702	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
25	20240529	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	7823870	3781	40.59	2075	2075	2065	2695	1455	2075	2069.26	0.18	0	625	2085	2080	2075	2070	2065	2077	2067	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12880	N	N	0	N	00	N
26	20240528	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	19331845	9315	122.47	2080	2080	2070	2710	1460	2085	2075.35	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
27	20240528	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	19084920	9196	120.90	2080	2080	2070	2710	1460	2085	2075.35	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
28	20240528	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12068735	5816	76.47	2080	2080	2070	2710	1460	2085	2075.09	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
29	20240528	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12047935	5806	76.33	2080	2080	2070	2710	1460	2085	2075.08	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
30	20240528	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	7196475	3468	45.60	2080	2080	2070	2710	1460	2085	2075.11	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
31	20240528	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6072075	2926	38.47	2080	2080	2070	2710	1460	2085	2075.21	0.18	0	520	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
32	20240528	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5642830	2719	35.75	2080	2080	2075	2710	1460	2085	2075.33	0.18	0	615	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
33	20240528	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.18	0	0	2098	2091	2083	2076	2068	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13153	N	N	0	N	00	N
34	20240527	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15856410	7606	71.75	2085	2090	2075	2710	1460	2085	2084.72	0.19	0	369	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
35	20240527	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	15843900	7600	71.70	2085	2090	2075	2710	1460	2085	2084.72	0.19	0	369	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.10	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
36	20240527	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12934270	6199	58.48	2085	2090	2075	2710	1460	2085	2086.51	0.19	0	268	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
37	20240527	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11623175	5568	52.53	2085	2090	2075	2710	1460	2085	2087.50	0.19	0	-7	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
38	20240527	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11621095	5567	52.52	2085	2090	2075	2710	1460	2085	2087.50	0.19	0	-6	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
39	20240527	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9620755	4607	43.46	2085	2090	2075	2710	1460	2085	2088.29	0.19	0	-4	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
40	20240527	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9493595	4546	42.89	2085	2090	2080	2710	1460	2085	2088.34	0.19	0	-5	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
41	20240527	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.01	2085	2085	2085	2710	1460	2085	2085.00	0.19	0	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13603	N	N	0	N	00	N
42	20240524	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	21992875	10600	222.46	2080	2085	2070	2700	1460	2080	2074.80	0.19	0	503	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
43	20240524	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	21895055	10553	221.47	2080	2085	2070	2700	1460	2080	2074.77	0.19	0	505	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
44	20240524	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19500355	9399	197.25	2080	2085	2070	2700	1460	2080	2074.73	0.19	0	674	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
45	20240524	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19473365	9386	196.98	2080	2085	2070	2700	1460	2080	2074.72	0.19	0	674	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
46	20240524	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18155655	8751	183.65	2080	2085	2070	2700	1460	2080	2074.69	0.19	0	725	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
47	20240524	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	18114030	8731	183.23	2080	2085	2070	2700	1460	2080	2074.68	0.19	0	740	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
48	20240524	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9747100	4699	98.61	2080	2080	2070	2700	1460	2080	2074.29	0.19	0	742	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
49	20240524	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7411845	3576	75.05	2080	2080	2070	2700	1460	2080	2072.66	0.19	0	745	2090	2085	2080	2075	2070	2087	2077	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		13919	N	N	0	N	00	N
50	20240523	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9892820	4765	239.09	2075	2085	2075	2710	1460	2085	2076.14	0.19	0	808	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
51	20240523	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9743060	4693	235.47	2075	2085	2075	2710	1460	2085	2076.08	0.19	0	741	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
52	20240523	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8091890	3899	195.63	2075	2085	2075	2710	1460	2085	2075.38	0.19	0	810	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
53	20240523	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	7883890	3799	190.62	2075	2085	2075	2710	1460	2085	2075.25	0.19	0	810	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
54	20240523	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6804790	3279	164.53	2075	2085	2075	2710	1460	2085	2075.26	0.19	0	810	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
55	20240523	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5895940	2841	142.55	2075	2085	2075	2710	1460	2085	2075.30	0.19	0	810	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
56	20240523	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4901885	2362	118.51	2075	2085	2075	2710	1460	2085	2075.31	0.19	0	810	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
57	20240523	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.19	0	0	2095	2090	2085	2080	2075	2087	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13930	N	N	0	N	00	N
58	20240522	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4155575	1992	18.83	2090	2090	2080	2700	1460	2080	2086.13	0.19	0	893	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
59	20240522	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4115960	1973	18.65	2090	2090	2080	2700	1460	2080	2086.14	0.19	0	878	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
60	20240522	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3738635	1792	16.94	2090	2090	2080	2700	1460	2080	2086.29	0.19	0	723	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
61	20240522	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	3156675	1513	14.30	2090	2090	2080	2700	1460	2080	2086.37	0.19	0	584	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
62	20240522	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2693295	1291	12.20	2090	2090	2080	2700	1460	2080	2086.21	0.19	0	422	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
63	20240522	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	2331725	1118	10.57	2090	2090	2080	2700	1460	2080	2085.62	0.19	0	253	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
64	20240522	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	1874265	899	8.50	2090	2090	2080	2700	1460	2080	2084.83	0.19	0	83	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
65	20240522	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	10450	5	0.05	2090	2090	2090	2700	1460	2080	2090.00	0.19	0	0	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		13979	N	N	0	N	00	N
66	20240521	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	22044745	10578	31.94	2085	2090	2075	2715	1465	2090	2084.02	0.20	0	1569	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
67	20240521	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	21940505	10528	31.79	2085	2090	2075	2715	1465	2090	2084.01	0.20	0	1554	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
68	20240521	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13766725	6601	19.93	2085	2090	2075	2715	1465	2090	2085.55	0.20	0	1601	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
69	20240521	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11817305	5668	17.11	2085	2090	2075	2715	1465	2090	2084.92	0.20	0	1278	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
70	20240521	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	9474645	4544	13.72	2085	2090	2075	2715	1465	2090	2085.09	0.20	0	941	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
71	20240521	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8649775	4149	12.53	2085	2090	2075	2715	1465	2090	2084.79	0.20	0	619	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
72	20240521	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3782280	1820	5.49	2085	2090	2075	2715	1465	2090	2078.18	0.20	0	301	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
73	20240521	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4175	2	0.01	2085	2090	2085	2715	1465	2090	2087.50	0.20	0	-1	2110	2100	2085	2075	2060	2105	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		14410	N	N	0	N	00	N
74	20240517	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9358030	4494	23.14	2080	2090	2080	2710	1460	2085	2082.34	0.21	0	566	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
75	20240517	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9351760	4491	23.13	2080	2090	2080	2710	1460	2085	2082.33	0.21	0	568	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
76	20240517	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7263420	3487	17.96	2080	2090	2080	2710	1460	2085	2083.00	0.21	0	571	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
77	20240517	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7259240	3485	17.95	2080	2090	2080	2710	1460	2085	2083.00	0.21	0	571	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
78	20240517	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	4740295	2274	11.71	2080	2090	2080	2710	1460	2085	2084.56	0.21	0	80	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
79	20240517	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3860430	1852	9.54	2080	2090	2080	2710	1460	2085	2084.47	0.21	0	78	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
80	20240517	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	1135305	545	2.81	2080	2090	2080	2710	1460	2085	2083.13	0.21	0	78	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
81	20240517	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	336960	162	0.83	2080	2080	2080	2710	1460	2085	2080.00	0.21	0	-11	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		15704	N	N	0	N	00	N
82	20240516	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	40373680	19417	1688.43	2080	2085	2075	2700	1460	2080	2079.30	0.23	0	3392	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
83	20240516	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	40190340	19329	1680.78	2080	2085	2075	2700	1460	2080	2079.28	0.23	0	3363	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
84	20240516	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	38431045	18484	1607.30	2080	2085	2075	2700	1460	2080	2079.15	0.23	0	3335	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.25	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
85	20240516	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	35996335	17315	1505.65	2080	2085	2075	2700	1460	2080	2078.91	0.23	0	3486	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.24	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
86	20240516	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	32604875	15687	1364.09	2080	2085	2075	2700	1460	2080	2078.46	0.23	0	3259	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
87	20240516	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	29469580	14178	1232.87	2080	2085	2075	2700	1460	2080	2078.54	0.23	0	2940	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
88	20240516	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	28611065	13766	1197.04	2080	2085	2075	2700	1460	2080	2078.39	0.23	0	2708	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
89	20240516	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18391355	8842	768.87	2080	2080	2075	2700	1460	2080	2080.00	0.23	0	816	2093	2086	2083	2076	2073	2085	2075	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16719	N	N	0	N	00	N
90	20240514	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2392620	1150	14.59	2085	2090	2080	2715	1465	2090	2080.54	0.23	0	795	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
91	20240514	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2371820	1140	14.46	2085	2090	2080	2715	1465	2090	2080.54	0.23	0	795	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
92	20240514	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2296840	1104	14.00	2085	2090	2080	2715	1465	2090	2080.47	0.23	0	801	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
93	20240514	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2271880	1092	13.85	2085	2090	2080	2715	1465	2090	2080.48	0.23	0	801	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
94	20240514	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	501795	241	3.06	2085	2090	2080	2715	1465	2090	2082.14	0.23	0	150	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
95	20240514	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	399875	192	2.44	2085	2090	2080	2715	1465	2090	2082.68	0.23	0	101	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
96	20240514	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	171070	82	1.04	2085	2090	2080	2715	1465	2090	2086.22	0.23	0	-8	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
97	20240514	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	25070	12	0.15	2085	2090	2085	2715	1465	2090	2089.17	0.23	0	-2	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		16741	N	N	0	N	00	N
98	20240513	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16406905	7884	72.22	2085	2090	2075	2715	1465	2090	2081.04	0.24	0	-761	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
99	20240513	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	16400635	7881	72.20	2085	2090	2075	2715	1465	2090	2081.03	0.24	0	-760	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
100	20240513	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15276225	7343	67.27	2085	2090	2075	2715	1465	2090	2080.38	0.24	0	-758	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
101	20240513	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	11058095	5316	48.70	2085	2090	2075	2715	1465	2090	2080.15	0.24	0	-753	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
102	20240513	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5533385	2657	24.34	2085	2090	2080	2715	1465	2090	2082.57	0.24	0	-751	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
103	20240513	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4903125	2354	21.56	2085	2090	2080	2715	1465	2090	2082.89	0.24	0	-749	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
104	20240513	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2650790	1274	11.67	2085	2090	2080	2715	1465	2090	2080.68	0.24	0	87	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
105	20240513	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	1770085	851	7.80	2085	2085	2080	2715	1465	2090	2080.01	0.24	0	189	2100	2095	2085	2080	2070	2097	2082	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17692	N	N	0	N	00	N
106	20240510	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	22704495	10916	117.46	2085	2090	2075	2700	1460	2080	2079.93	0.24	0	2509	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
107	20240510	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21074015	10134	109.05	2085	2090	2075	2700	1460	2080	2079.54	0.24	0	2460	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
108	20240510	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	17167645	8253	88.81	2085	2090	2075	2700	1460	2080	2080.17	0.24	0	1793	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
109	20240510	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11791210	5667	60.98	2085	2090	2075	2700	1460	2080	2080.68	0.24	0	1391	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
110	20240510	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10946785	5262	56.62	2085	2090	2075	2700	1460	2080	2080.35	0.24	0	987	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
111	20240510	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9241415	4443	47.81	2085	2090	2075	2700	1460	2080	2079.99	0.24	0	585	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
112	20240510	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	489275	235	2.53	2085	2090	2080	2700	1460	2080	2082.02	0.24	0	-92	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
113	20240510	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	151855	73	0.79	2085	2090	2080	2700	1460	2080	2080.21	0.24	0	-70	2090	2085	2080	2075	2070	2085	2075	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		17849	N	N	0	N	00	N
114	20240509	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	19326915	9293	65.33	2080	2085	2075	2710	1460	2085	2079.73	0.25	0	487	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
115	20240509	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16805375	8080	56.80	2080	2085	2075	2710	1460	2085	2079.87	0.25	0	487	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
116	20240509	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13490190	6485	45.59	2080	2085	2075	2710	1460	2085	2080.21	0.25	0	487	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
117	20240509	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13400895	6442	45.29	2080	2085	2080	2710	1460	2085	2080.24	0.25	0	507	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
118	20240509	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5667455	2724	19.15	2080	2085	2080	2710	1460	2085	2080.56	0.25	0	507	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
119	20240509	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5663285	2722	19.14	2080	2085	2080	2710	1460	2085	2080.56	0.25	0	507	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
120	20240509	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3300320	1586	11.15	2080	2085	2080	2710	1460	2085	2080.91	0.25	0	507	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
121	20240509	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1755600	844	5.93	2080	2085	2080	2710	1460	2085	2080.09	0.25	0	507	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17937	N	N	0	N	00	N
122	20240508	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	29606750	14225	91.93	2085	2085	2075	2710	1460	2085	2081.32	0.24	0	3319	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
123	20240508	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	29408875	14130	91.32	2085	2085	2075	2710	1460	2085	2081.31	0.24	0	3267	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
124	20240508	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	28631345	13757	88.91	2085	2085	2075	2710	1460	2085	2081.22	0.24	0	2921	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
125	20240508	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	20766605	9983	64.52	2085	2085	2075	2710	1460	2085	2080.20	0.24	0	2456	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
126	20240508	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18059950	8681	56.10	2085	2085	2075	2710	1460	2085	2080.40	0.24	0	2096	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
127	20240508	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13937580	6696	43.28	2085	2085	2075	2710	1460	2085	2081.48	0.24	0	1741	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
128	20240508	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10020955	4811	31.09	2085	2085	2080	2710	1460	2085	2082.93	0.24	0	871	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
129	20240508	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5601990	2687	17.37	2085	2085	2080	2710	1460	2085	2084.85	0.24	0	91	2091	2087	2081	2077	2071	2090	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		17845	N	N	0	N	00	N
130	20240503	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	38045680	18272	87.21	2080	2095	2075	2715	1465	2090	2082.18	0.28	0	-1324	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.25	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
131	20240503	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	36077765	17326	82.69	2080	2095	2075	2715	1465	2090	2082.29	0.28	0	-1070	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
132	20240503	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	33670705	16171	77.18	2080	2095	2075	2715	1465	2090	2082.17	0.28	0	-847	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.22	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
133	20240503	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	33583135	16129	76.98	2080	2095	2075	2715	1465	2090	2082.16	0.28	0	-847	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.22	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
134	20240503	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	31725645	15236	72.72	2080	2095	2075	2715	1465	2090	2082.28	0.28	0	-446	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
135	20240503	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	31163610	14966	71.43	2080	2095	2075	2715	1465	2090	2082.29	0.28	0	-263	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.20	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
136	20240503	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	23814455	11444	54.62	2080	2090	2075	2715	1465	2090	2080.96	0.28	0	-7	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
137	20240503	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8126655	3907	18.65	2080	2090	2080	2715	1465	2090	2080.02	0.28	0	-3	2106	2097	2086	2077	2066	2092	2072	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		20421	N	N	0	N	00	N
138	20240502	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	43639615	20952	205.17	2095	2095	2075	2715	1465	2090	2082.84	0.29	0	-1067	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.29	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
139	20240502	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	43312810	20796	203.64	2095	2095	2075	2715	1465	2090	2082.75	0.29	0	-1067	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.28	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
140	20240502	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	41734085	20038	196.22	2095	2095	2075	2715	1465	2090	2082.75	0.29	0	-1062	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
141	20240502	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	23565770	11333	110.98	2095	2095	2075	2715	1465	2090	2079.39	0.29	0	-1059	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
142	20240502	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	23544920	11323	110.88	2095	2095	2075	2715	1465	2090	2079.39	0.29	0	-1057	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
143	20240502	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	23503225	11303	110.68	2095	2095	2075	2715	1465	2090	2079.38	0.29	0	-1056	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
144	20240502	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	23413665	11260	110.26	2095	2095	2075	2715	1465	2090	2079.37	0.29	0	-1053	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N
145	20240502	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2211270	1058	10.36	2095	2095	2090	2715	1465	2090	2090.05	0.29	0	-1048	2110	2100	2090	2080	2070	2105	2085	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		21488	N	N	0	N	00	N