KissMeData/446840/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	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	350340	165	25.54	2135	2135	2115	2745	1485	2115	2123.27	0.01	0	-96	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	125	70.83	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2165	-1.85	20240429	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
3	20240531	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	189285	89	13.78	2135	2135	2120	2745	1485	2115	2126.80	0.01	0	-50	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
4	20240531	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	91765	43	6.66	2135	2135	2120	2745	1485	2115	2134.07	0.01	0	-4	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
5	20240531	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	91765	43	6.66	2135	2135	2120	2745	1485	2115	2134.07	0.01	0	-4	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
6	20240531	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	91765	43	6.66	2135	2135	2120	2745	1485	2115	2134.07	0.01	0	-4	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
7	20240531	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	85400	40	6.19	2135	2135	2135	2745	1485	2115	2135.00	0.01	0	-1	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
8	20240531	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	85400	40	6.19	2135	2135	2135	2745	1485	2115	2135.00	0.01	0	-1	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
9	20240531	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2131	2122	2116	2107	2101	2127	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		774	N	N	0	N	00	N
10	20240530	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1370890	646	5.04	2110	2125	2110	2745	1485	2115	2122.12	0.01	0	-5	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.01	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
11	20240530	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1368775	645	5.03	2110	2125	2110	2745	1485	2115	2122.13	0.01	0	-4	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	125	70.83	1.13	12	0.01	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2165	-1.85	20240429	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
12	20240530	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	363775	172	1.34	2110	2115	2110	2745	1485	2115	2114.97	0.01	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
13	20240530	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	363775	172	1.34	2110	2115	2110	2745	1485	2115	2114.97	0.01	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
14	20240530	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	363775	172	1.34	2110	2115	2110	2745	1485	2115	2114.97	0.01	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
15	20240530	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	363775	172	1.34	2110	2115	2110	2745	1485	2115	2114.97	0.01	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
16	20240530	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	363775	172	1.34	2110	2115	2110	2745	1485	2115	2114.97	0.01	0	-2	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
17	20240530	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	44410	21	0.16	2110	2115	2110	2745	1485	2115	2114.76	0.01	0	-1	2121	2117	2116	2112	2111	2117	2112	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		779	N	N	0	N	00	N
18	20240529	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	27098115	12812	213.89	2120	2120	2115	2745	1485	2115	2115.06	0.01	0	-44	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.22	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
19	20240529	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	27057930	12793	213.57	2120	2120	2115	2745	1485	2115	2115.06	0.01	0	-25	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.22	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
20	20240529	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	27000820	12766	213.12	2120	2120	2115	2745	1485	2115	2115.06	0.01	0	1	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.22	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
21	20240529	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	563320	266	4.44	2120	2120	2115	2745	1485	2115	2117.74	0.01	0	1	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
22	20240529	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	563320	266	4.44	2120	2120	2115	2745	1485	2115	2117.74	0.01	0	1	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
23	20240529	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	383120	181	3.02	2120	2120	2115	2745	1485	2115	2116.69	0.01	0	1	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	125	70.67	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
24	20240529	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	317400	150	2.50	2120	2120	2115	2745	1485	2115	2116.00	0.01	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
25	20240529	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.01	0	0	2135	2125	2120	2110	2105	2122	2107	6	630	100	1480	5	1	5880000	124	70.50	1.13	12	0.00	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		824	N	N	0	N	00	N
26	20240528	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	12690085	5990	111.96	2115	2130	2115	2735	1475	2105	2118.55	0.01	0	114	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.10	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
27	20240528	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	12461665	5882	109.94	2115	2130	2115	2735	1475	2105	2118.61	0.01	0	214	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.10	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
28	20240528	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11404165	5382	100.60	2115	2130	2115	2735	1475	2105	2118.95	0.01	0	214	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.09	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
29	20240528	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11393590	5377	100.50	2115	2130	2115	2735	1475	2105	2118.95	0.01	0	214	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.09	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
30	20240528	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11319235	5342	99.85	2115	2130	2115	2735	1475	2105	2118.91	0.01	0	212	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.09	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
31	20240528	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	11319235	5342	99.85	2115	2130	2115	2735	1475	2105	2118.91	0.01	0	212	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.09	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
32	20240528	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	8146735	3842	71.81	2115	2130	2115	2735	1475	2105	2120.44	0.01	0	179	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.50	1.13	12	0.07	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
33	20240528	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	0	2171	2137	2121	2087	2071	2130	2080	6	630	100	1470	5	1	5880000	124	70.17	1.12	12	0.00	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2165	-2.77	20240429	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
34	20240527	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	11311150	5350	100.26	2155	2155	2105	2780	1500	2140	2114.23	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	124	70.17	1.12	12	0.09	30.00	1878.00	2165	20230607	-2.77	2015	20231207	4.47	2165	-2.77	20240429	2060	2.18	20240102	2165	-2.77	20230607	2015	4.47	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
35	20240527	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7447645	3517	65.91	2155	2155	2110	2780	1500	2140	2117.61	0.01	0	1133	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
36	20240527	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7447645	3517	65.91	2155	2155	2110	2780	1500	2140	2117.61	0.01	0	1133	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
37	20240527	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	379645	177	3.32	2155	2155	2140	2780	1500	2140	2144.89	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
38	20240527	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	204165	95	1.78	2155	2155	2145	2780	1500	2140	2149.11	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
39	20240527	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	182715	85	1.59	2155	2155	2145	2780	1500	2140	2149.59	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
40	20240527	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	84045	39	0.73	2155	2155	2155	2780	1500	2140	2155.00	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
41	20240527	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		710	N	N	0	N	00	N
42	20240524	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11303425	5336	144.06	2110	2145	2110	2780	1500	2140	2118.33	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.09	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
43	20240524	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	11301285	5335	144.03	2110	2145	2110	2780	1500	2140	2118.33	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	125	70.83	1.13	12	0.09	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2165	-1.85	20240429	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
44	20240524	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	10210390	4824	130.24	2110	2135	2110	2780	1500	2140	2116.58	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.08	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
45	20240524	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	6085080	2883	77.83	2110	2120	2110	2780	1500	2140	2110.68	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	125	70.67	1.13	12	0.05	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
46	20240524	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	5782600	2740	73.97	2110	2115	2110	2780	1500	2140	2110.44	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	124	70.50	1.13	12	0.05	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
47	20240524	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	5782600	2740	73.97	2110	2115	2110	2780	1500	2140	2110.44	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	124	70.50	1.13	12	0.05	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
48	20240524	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	5275000	2500	67.49	2110	2110	2110	2780	1500	2140	2110.00	0.01	0	11	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	124	70.33	1.12	12	0.04	30.00	1878.00	2165	20230607	-2.54	2015	20231207	4.71	2165	-2.54	20240429	2060	2.43	20240102	2165	-2.54	20230607	2015	4.71	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
49	20240524	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.01	0	0	2153	2146	2133	2126	2113	2150	2130	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		699	N	N	0	N	00	N
50	20240523	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	7909510	3704	13.59	2120	2140	2120	2755	1485	2120	2135.40	0.02	0	-183	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
51	20240523	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	7909510	3704	13.59	2120	2140	2120	2755	1485	2120	2135.40	0.02	0	-183	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
52	20240523	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	7905240	3702	13.58	2120	2140	2120	2755	1485	2120	2135.40	0.02	0	-183	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	125	71.00	1.13	12	0.06	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
53	20240523	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	5172450	2419	8.87	2120	2140	2120	2755	1485	2120	2138.26	0.02	0	-183	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
54	20240523	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	5172450	2419	8.87	2120	2140	2120	2755	1485	2120	2138.26	0.02	0	-183	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
55	20240523	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	890310	418	1.53	2120	2140	2120	2755	1485	2120	2129.93	0.02	0	0	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
56	20240523	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	890310	418	1.53	2120	2140	2120	2755	1485	2120	2129.93	0.02	0	0	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
57	20240523	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	21220	10	0.04	2120	2130	2120	2755	1485	2120	2122.00	0.02	0	0	2173	2146	2128	2101	2083	2137	2092	6	635	100	1480	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		882	N	N	0	N	00	N
58	20240522	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	58183260	27265	210.95	2155	2155	2110	2800	1510	2155	2133.99	0.02	0	-256	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	125	70.67	1.13	12	0.46	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
59	20240522	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	55731020	26113	202.03	2155	2155	2110	2800	1510	2155	2134.23	0.02	0	-102	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	125	71.00	1.13	12	0.44	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
60	20240522	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	54112640	25350	196.13	2155	2155	2110	2800	1510	2155	2134.62	0.02	0	-58	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	125	70.67	1.13	12	0.43	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
61	20240522	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	29879305	13950	107.93	2155	2155	2110	2800	1510	2155	2141.89	0.02	0	-354	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.24	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
62	20240522	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	29879305	13950	107.93	2155	2155	2110	2800	1510	2155	2141.89	0.02	0	-354	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.24	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
63	20240522	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	8395545	3950	30.56	2155	2155	2110	2800	1510	2155	2125.45	0.02	0	5	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	125	70.83	1.13	12	0.07	30.00	1878.00	2165	20230607	-1.85	2015	20231207	5.46	2165	-1.85	20240429	2060	3.16	20240102	2165	-1.85	20230607	2015	5.46	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
64	20240522	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	5537585	2611	20.20	2155	2155	2110	2800	1510	2155	2120.87	0.02	0	5	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
65	20240522	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-40	5	-1.86	2334045	1100	8.51	2155	2155	2110	2800	1510	2155	2121.86	0.02	0	-12	2168	2161	2148	2141	2128	2165	2145	6	645	100	1500	5	1	5880000	124	70.50	1.13	12	0.02	30.00	1878.00	2165	20230607	-2.31	2015	20231207	4.96	2165	-2.31	20240429	2060	2.67	20240102	2165	-2.31	20230607	2015	4.96	20231207	0.00	N	446840	100	5 억		1138	N	N	0	N	00	N
66	20240521	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	27659350	12925	137.37	2140	2155	2135	2780	1500	2140	2139.99	0.02	0	-2	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	127	71.83	1.15	12	0.22	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
67	20240521	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	27644265	12918	137.29	2140	2140	2135	2780	1500	2140	2139.98	0.02	0	-2	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.22	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
68	20240521	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	151685	71	0.75	2140	2140	2135	2780	1500	2140	2136.41	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
69	20240521	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	151685	71	0.75	2140	2140	2135	2780	1500	2140	2136.41	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
70	20240521	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	151685	71	0.75	2140	2140	2135	2780	1500	2140	2136.41	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
71	20240521	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	151685	71	0.75	2140	2140	2135	2780	1500	2140	2136.41	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
72	20240521	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	151685	71	0.75	2140	2140	2135	2780	1500	2140	2136.41	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
73	20240521	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	44935	21	0.22	2140	2140	2135	2780	1500	2140	2139.76	0.02	0	-1	2186	2162	2136	2112	2086	2150	2100	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1140	N	N	0	N	00	N
74	20240517	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3286500	1530	16.70	2150	2150	2145	2795	1505	2150	2148.04	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
75	20240517	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3228585	1503	16.41	2150	2150	2145	2795	1505	2150	2148.09	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
76	20240517	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3226440	1502	16.40	2150	2150	2145	2795	1505	2150	2148.10	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
77	20240517	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3172815	1477	16.13	2150	2150	2145	2795	1505	2150	2148.15	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
78	20240517	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2246175	1045	11.41	2150	2150	2145	2795	1505	2150	2149.45	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
79	20240517	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1999500	930	10.15	2150	2150	2150	2795	1505	2150	2150.00	0.02	0	-12	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.02	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
80	20240517	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
81	20240517	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2163	2156	2143	2136	2123	2160	2140	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
82	20240516	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	19549670	9159	439.91	2130	2150	2130	2765	1495	2130	2134.48	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.67	1.14	12	0.16	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
83	20240516	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	19547520	9158	439.87	2130	2150	2130	2765	1495	2130	2134.47	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.33	1.14	12	0.16	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
84	20240516	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	15959390	7486	359.56	2130	2140	2130	2765	1495	2130	2131.90	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.33	1.14	12	0.13	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
85	20240516	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	15959390	7486	359.56	2130	2140	2130	2765	1495	2130	2131.90	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.33	1.14	12	0.13	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
86	20240516	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	15017790	7046	338.42	2130	2140	2130	2765	1495	2130	2131.39	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.12	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
87	20240516	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	7562790	3546	170.32	2130	2140	2130	2765	1495	2130	2132.77	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.17	1.14	12	0.06	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
88	20240516	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	5000790	2346	112.68	2130	2140	2130	2765	1495	2130	2131.62	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	126	71.33	1.14	12	0.04	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
89	20240516	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	0	2143	2136	2133	2126	2123	2135	2125	6	635	100	1490	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
90	20240514	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4435460	2082	514.07	2140	2140	2130	2780	1500	2140	2130.38	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.04	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
91	20240514	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4435460	2082	514.07	2140	2140	2130	2780	1500	2140	2130.38	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.04	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
92	20240514	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4435460	2082	514.07	2140	2140	2130	2780	1500	2140	2130.38	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.04	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
93	20240514	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4435460	2082	514.07	2140	2140	2130	2780	1500	2140	2130.38	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.04	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
94	20240514	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	296370	139	34.32	2140	2140	2130	2780	1500	2140	2132.16	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
95	20240514	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	296370	139	34.32	2140	2140	2130	2780	1500	2140	2132.16	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
96	20240514	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	64200	30	7.41	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
97	20240514	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	42800	20	4.94	2140	2140	2140	2780	1500	2140	2140.00	0.02	0	0	2146	2142	2136	2132	2126	2145	2135	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
98	20240513	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	862760	405	5.46	2130	2140	2130	2785	1505	2145	2130.27	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
99	20240513	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	862760	405	5.46	2130	2140	2130	2785	1505	2145	2130.27	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
100	20240513	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	862760	405	5.46	2130	2140	2130	2785	1505	2145	2130.27	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.33	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
101	20240513	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	417480	196	2.64	2130	2130	2130	2785	1505	2145	2130.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	125	71.00	1.13	12	0.00	30.00	1878.00	2165	20230607	-1.62	2015	20231207	5.71	2165	-1.62	20240429	2060	3.40	20240102	2165	-1.62	20230607	2015	5.71	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
102	20240513	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
103	20240513	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
104	20240513	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
105	20240513	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2151	2147	2141	2137	2131	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1065	N	N	0	N	00	N
106	20240510	161104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15835425	7416	5413.14	2140	2145	2135	2785	1505	2145	2135.31	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.13	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
107	20240510	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15835425	7416	5413.14	2140	2145	2135	2785	1505	2145	2135.31	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.13	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
108	20240510	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15835425	7416	5413.14	2140	2145	2135	2785	1505	2145	2135.31	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.13	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
109	20240510	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15788435	7394	5397.08	2140	2145	2135	2785	1505	2145	2135.30	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.17	1.14	12	0.13	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
110	20240510	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15788435	7394	5397.08	2140	2145	2135	2785	1505	2145	2135.30	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.17	1.14	12	0.13	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
111	20240510	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15788435	7394	5397.08	2140	2145	2135	2785	1505	2145	2135.30	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.17	1.14	12	0.13	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
112	20240510	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	47165	22	16.06	2140	2145	2135	2785	1505	2145	2143.86	0.02	0	-4	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
113	20240510	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2158	2151	2148	2141	2138	2150	2140	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1069	N	N	0	N	00	N
114	20240509	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	294135	137	3.32	2155	2155	2145	2800	1510	2155	2146.97	0.02	0	-19	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
115	20240509	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	294135	137	3.32	2155	2155	2145	2800	1510	2155	2146.97	0.02	0	-19	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
116	20240509	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	165435	77	1.87	2155	2155	2145	2800	1510	2155	2148.51	0.02	0	-19	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
117	20240509	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.49	2155	2155	2155	2800	1510	2155	2155.00	0.02	0	-20	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
118	20240509	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.49	2155	2155	2155	2800	1510	2155	2155.00	0.02	0	-20	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
119	20240509	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.49	2155	2155	2155	2800	1510	2155	2155.00	0.02	0	-20	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
120	20240509	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.49	2155	2155	2155	2800	1510	2155	2155.00	0.02	0	-20	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
121	20240509	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	43100	20	0.49	2155	2155	2155	2800	1510	2155	2155.00	0.02	0	-20	2165	2160	2150	2145	2135	2162	2147	6	645	100	1500	5	1	5880000	127	71.83	1.15	12	0.00	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1088	N	N	0	N	00	N
122	20240508	161041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	8863460	4123	617.22	2140	2155	2140	2785	1505	2145	2149.76	0.02	0	-34	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	127	71.83	1.15	12	0.07	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
123	20240508	151045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	8540210	3973	594.76	2140	2155	2140	2785	1505	2145	2149.56	0.02	0	-34	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	127	71.83	1.15	12	0.07	30.00	1878.00	2165	20230607	-0.46	2015	20231207	6.95	2165	-0.46	20240429	2060	4.61	20240102	2165	-0.46	20230607	2015	6.95	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
124	20240508	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4250450	1978	296.11	2140	2150	2140	2785	1505	2145	2148.86	0.02	0	-66	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
125	20240508	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4035950	1878	281.14	2140	2150	2140	2785	1505	2145	2149.07	0.02	0	-66	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
126	20240508	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	3804240	1770	264.97	2140	2150	2140	2785	1505	2145	2149.29	0.02	0	-66	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.67	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
127	20240508	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	3804240	1770	264.97	2140	2150	2140	2785	1505	2145	2149.29	0.02	0	-66	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.67	1.14	12	0.03	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
128	20240508	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	263455	123	18.41	2140	2145	2140	2785	1505	2145	2141.91	0.02	0	-66	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
129	20240508	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.02	0	0	2148	2146	2143	2141	2138	2147	2142	6	640	100	1500	5	1	5880000	126	71.50	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1122	N	N	0	N	00	N
130	20240503	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	26421170	12364	277.10	2135	2145	2135	2780	1500	2140	2136.94	0.02	0	-53	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.21	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
131	20240503	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	26421170	12364	277.10	2135	2145	2135	2780	1500	2140	2136.94	0.02	0	-53	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.21	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
132	20240503	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	26421170	12364	277.10	2135	2145	2135	2780	1500	2140	2136.94	0.02	0	-53	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.50	1.14	12	0.21	30.00	1878.00	2165	20230607	-0.92	2015	20231207	6.45	2165	-0.92	20240429	2060	4.13	20240102	2165	-0.92	20230607	2015	6.45	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
133	20240503	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	19987875	9362	209.82	2135	2140	2135	2780	1500	2140	2135.00	0.02	0	-52	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.16	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
134	20240503	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	19003640	8901	199.48	2135	2140	2135	2780	1500	2140	2135.00	0.02	0	-52	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.15	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
135	20240503	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	19003640	8901	199.48	2135	2140	2135	2780	1500	2140	2135.00	0.02	0	-52	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.17	1.14	12	0.15	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
136	20240503	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	113160	53	1.19	2135	2140	2135	2780	1500	2140	2135.09	0.02	0	-52	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
137	20240503	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.02	0	0	2176	2157	2136	2117	2096	2167	2127	6	640	100	1490	5	1	5880000	126	71.33	1.14	12	0.00	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1212	N	N	0	N	00	N
138	20240502	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9468955	4462	434.89	2135	2155	2115	2795	1505	2150	2122.13	0.02	0	-98	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.33	1.14	12	0.08	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
139	20240502	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9468955	4462	434.89	2135	2155	2115	2795	1505	2150	2122.13	0.02	0	-98	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.33	1.14	12	0.08	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
140	20240502	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9188665	4331	422.12	2135	2155	2115	2795	1505	2150	2121.60	0.02	0	-98	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.33	1.14	12	0.07	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
141	20240502	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9188665	4331	422.12	2135	2155	2115	2795	1505	2150	2121.60	0.02	0	-98	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.33	1.14	12	0.07	30.00	1878.00	2165	20230607	-1.15	2015	20231207	6.20	2165	-1.15	20240429	2060	3.88	20240102	2165	-1.15	20230607	2015	6.20	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
142	20240502	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	9180090	4327	421.73	2135	2135	2115	2795	1505	2150	2121.58	0.02	0	-100	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	125	70.67	1.13	12	0.07	30.00	1878.00	2165	20230607	-2.08	2015	20231207	5.21	2165	-2.08	20240429	2060	2.91	20240102	2165	-2.08	20230607	2015	5.21	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
143	20240502	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	704550	330	32.16	2135	2135	2135	2795	1505	2150	2135.00	0.02	0	-100	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.17	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
144	20240502	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	702415	329	32.07	2135	2135	2135	2795	1505	2150	2135.00	0.02	0	-100	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.17	1.14	12	0.01	30.00	1878.00	2165	20230607	-1.39	2015	20231207	5.96	2165	-1.39	20240429	2060	3.64	20240102	2165	-1.39	20230607	2015	5.96	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N
145	20240502	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.02	0	0	2166	2157	2146	2137	2126	2162	2142	6	645	100	1500	5	1	5880000	126	71.67	1.14	12	0.00	30.00	1878.00	2165	20230607	-0.69	2015	20231207	6.70	2165	-0.69	20240429	2060	4.37	20240102	2165	-0.69	20230607	2015	6.70	20231207	0.00	N	446840	100	5 억		1310	N	N	0	N	00	N