KissMeData/439410/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	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5694365	2745	76.40	2075	2080	2070	2700	1460	2080	2074.45	0.09	0	1608	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
3	20240531	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5636125	2717	75.62	2075	2080	2070	2700	1460	2080	2074.39	0.09	0	1588	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
4	20240531	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5199325	2507	69.77	2075	2080	2070	2700	1460	2080	2073.92	0.09	0	1378	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
5	20240531	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4534725	2187	60.87	2075	2080	2070	2700	1460	2080	2073.49	0.09	0	1158	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
6	20240531	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1562075	752	20.93	2075	2080	2075	2700	1460	2080	2077.23	0.09	0	677	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
7	20240531	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1083775	522	14.53	2075	2080	2075	2700	1460	2080	2076.20	0.09	0	467	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
8	20240531	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	116225	56	1.56	2075	2080	2075	2700	1460	2080	2075.45	0.09	0	51	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
9	20240531	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.09	0	0	2093	2086	2078	2071	2063	2082	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
10	20240530	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7458750	3593	70.91	2085	2085	2070	2700	1460	2080	2075.91	0.09	0	1261	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
11	20240530	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	7346730	3539	69.84	2085	2085	2070	2700	1460	2080	2075.93	0.09	0	1276	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
12	20240530	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6419670	3092	61.02	2085	2085	2075	2700	1460	2080	2076.22	0.09	0	1369	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
13	20240530	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5860150	2823	55.71	2085	2085	2075	2700	1460	2080	2075.86	0.09	0	1200	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
14	20240530	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5491990	2646	52.22	2085	2085	2075	2700	1460	2080	2075.58	0.09	0	1023	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
15	20240530	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5124005	2469	48.73	2085	2085	2075	2700	1460	2080	2075.34	0.09	0	846	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
16	20240530	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	255980	123	2.43	2085	2085	2080	2700	1460	2080	2081.14	0.09	0	108	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
17	20240530	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10425	5	0.10	2085	2085	2085	2700	1460	2080	2085.00	0.09	0	0	2083	2081	2078	2076	2073	2082	2077	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
18	20240529	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10524310	5067	1295.91	2080	2080	2075	2710	1460	2085	2077.03	0.09	0	2820	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
19	20240529	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	10426600	5020	1283.89	2080	2080	2075	2710	1460	2085	2077.01	0.09	0	2799	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
20	20240529	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9671560	4657	1191.05	2080	2080	2075	2710	1460	2085	2076.78	0.09	0	2436	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
21	20240529	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8935240	4303	1100.51	2080	2080	2075	2710	1460	2085	2076.51	0.09	0	2082	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
22	20240529	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1973920	949	242.71	2080	2080	2080	2710	1460	2085	2080.00	0.09	0	909	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
23	20240529	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1237600	595	152.17	2080	2080	2080	2710	1460	2085	2080.00	0.09	0	555	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
24	20240529	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	436800	210	53.71	2080	2080	2080	2710	1460	2085	2080.00	0.09	0	200	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
25	20240529	091312	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	0.09	0	0	2095	2090	2085	2080	2075	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8341	N	N	0	N	00	N
26	20240528	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	814705	391	6.85	2085	2090	2080	2695	1455	2075	2083.64	0.09	0	-2	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
27	20240528	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	798025	383	6.71	2085	2090	2080	2695	1455	2075	2083.62	0.09	0	-2	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
28	20240528	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	558800	268	4.70	2085	2090	2085	2695	1455	2075	2085.07	0.09	0	-1	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
29	20240528	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	60485	29	0.51	2085	2090	2085	2695	1455	2075	2085.69	0.09	0	-1	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
30	20240528	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	10445	5	0.09	2085	2090	2085	2695	1455	2075	2089.00	0.09	0	-1	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
31	20240528	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	10445	5	0.09	2085	2090	2085	2695	1455	2075	2089.00	0.09	0	-1	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
32	20240528	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	10445	5	0.09	2085	2090	2085	2695	1455	2075	2089.00	0.09	0	-1	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
33	20240528	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.09	0	0	2081	2077	2076	2072	2071	2077	2072	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8343	N	N	0	N	00	N
34	20240527	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	11864285	5704	321.90	2080	2080	2075	2700	1460	2080	2079.99	0.10	0	-33	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
35	20240527	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	11851835	5698	321.56	2080	2080	2075	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
36	20240527	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9769760	4697	265.07	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
37	20240527	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9769760	4697	265.07	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
38	20240527	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9769760	4697	265.07	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
39	20240527	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9769760	4697	265.07	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
40	20240527	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9769760	4697	265.07	2080	2080	2080	2700	1460	2080	2080.00	0.10	0	-34	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.05	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
41	20240527	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	0	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8378	N	N	0	N	00	N
42	20240524	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3676905	1772	15.04	2080	2080	2070	2690	1450	2070	2075.00	0.10	0	585	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
43	20240524	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	3583465	1727	14.66	2080	2080	2070	2690	1450	2070	2074.97	0.10	0	617	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
44	20240524	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	3155990	1521	12.91	2080	2080	2070	2690	1450	2070	2074.94	0.10	0	818	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
45	20240524	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	3145590	1516	12.87	2080	2080	2070	2690	1450	2070	2074.93	0.10	0	818	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
46	20240524	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	3145590	1516	12.87	2080	2080	2070	2690	1450	2070	2074.93	0.10	0	818	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
47	20240524	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2106015	1015	8.61	2080	2080	2070	2690	1450	2070	2074.89	0.10	0	819	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
48	20240524	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	10400	5	0.04	2080	2080	2080	2690	1450	2070	2080.00	0.10	0	0	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
49	20240524	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	0	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8612	N	N	0	N	00	N
50	20240523	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	24422735	11783	204.39	2080	2085	2070	2690	1450	2070	2072.71	0.10	0	2045	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.13	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
51	20240523	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	22758940	10981	190.48	2080	2085	2070	2690	1450	2070	2072.57	0.10	0	1979	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.12	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
52	20240523	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	18598920	8981	155.78	2080	2085	2070	2690	1450	2070	2070.92	0.10	0	1979	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.10	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
53	20240523	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	2875150	1385	24.02	2080	2085	2070	2690	1450	2070	2075.92	0.10	0	809	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
54	20240523	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	2844035	1370	23.76	2080	2085	2070	2690	1450	2070	2075.94	0.10	0	810	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
55	20240523	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	769355	370	6.42	2080	2085	2075	2690	1450	2070	2079.34	0.10	0	168	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
56	20240523	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	43700	21	0.36	2080	2085	2075	2690	1450	2070	2080.95	0.10	0	-7	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
57	20240523	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	0	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8623	N	N	0	N	00	N
58	20240522	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	11979950	5765	187.30	2080	2085	2070	2710	1460	2085	2078.05	0.10	0	1736	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	182	35.08	1.08	12	0.07	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
59	20240522	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	11940400	5746	186.68	2080	2085	2075	2710	1460	2085	2078.04	0.10	0	1722	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.07	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
60	20240522	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4736015	2275	73.91	2080	2085	2080	2710	1460	2085	2081.76	0.10	0	744	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
61	20240522	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4383650	2106	68.42	2080	2085	2080	2710	1460	2085	2081.51	0.10	0	575	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
62	20240522	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2173880	1044	33.92	2080	2085	2080	2710	1460	2085	2082.26	0.10	0	413	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
63	20240522	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1821515	875	28.43	2080	2085	2080	2710	1460	2085	2081.73	0.10	0	244	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
64	20240522	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1467065	705	22.90	2080	2085	2080	2710	1460	2085	2080.94	0.10	0	74	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
65	20240522	091151	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	0.10	0	0	2091	2087	2081	2077	2071	2090	2080	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8706	N	N	0	N	00	N
66	20240521	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	6414950	3078	24.53	2080	2085	2075	2690	1450	2070	2084.13	0.10	0	1995	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
67	20240521	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	5622745	2698	21.50	2080	2085	2075	2690	1450	2070	2084.04	0.10	0	1983	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.03	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
68	20240521	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	4548925	2182	17.39	2080	2085	2080	2690	1450	2070	2084.75	0.10	0	1641	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
69	20240521	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	2737565	1313	10.46	2080	2085	2080	2690	1450	2070	2084.97	0.10	0	1303	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
70	20240521	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	2030750	974	7.76	2080	2085	2080	2690	1450	2070	2084.96	0.10	0	964	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
71	20240521	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	1357295	651	5.19	2080	2085	2080	2690	1450	2070	2084.94	0.10	0	641	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
72	20240521	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	652565	313	2.49	2080	2085	2080	2690	1450	2070	2084.87	0.10	0	303	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
73	20240521	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	10405	5	0.04	2080	2085	2080	2690	1450	2070	2081.00	0.10	0	-1	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8714	N	N	0	N	00	N
74	20240517	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2947925	1417	17.46	2080	2085	2080	2715	1465	2090	2080.40	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
75	20240517	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2935435	1411	17.39	2080	2085	2080	2715	1465	2090	2080.39	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
76	20240517	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2935435	1411	17.39	2080	2085	2080	2715	1465	2090	2080.39	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
77	20240517	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2879140	1384	17.05	2080	2085	2080	2715	1465	2090	2080.30	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
78	20240517	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2724850	1310	16.14	2080	2085	2080	2715	1465	2090	2080.04	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
79	20240517	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	2724850	1310	16.14	2080	2085	2080	2715	1465	2090	2080.04	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
80	20240517	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	228850	110	1.36	2080	2085	2080	2715	1465	2090	2080.45	0.10	0	-1	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
81	20240517	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.10	0	0	2096	2092	2086	2082	2076	2095	2085	9	625	100	1540	5	1	8800000	184	35.42	1.09	12	0.00	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8712	N	N	0	N	00	N
82	20240516	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	16917595	8116	371.61	2085	2090	2080	2700	1460	2080	2084.47	0.10	0	1993	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.09	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
83	20240516	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	16823550	8071	369.55	2085	2090	2080	2700	1460	2080	2084.44	0.10	0	1953	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.09	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
84	20240516	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	16144325	7746	354.67	2085	2090	2080	2700	1460	2080	2084.21	0.10	0	1636	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.09	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
85	20240516	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13347935	6408	293.41	2085	2090	2080	2700	1460	2080	2083.01	0.10	0	1306	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.07	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
86	20240516	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	8414635	4038	184.89	2085	2090	2080	2700	1460	2080	2083.86	0.10	0	983	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	184	35.42	1.09	12	0.05	59.00	1925.00	2200	20230615	-5.00	1969	20231218	6.15	2095	-0.24	20240304	1996	4.71	20240102	2200	-5.00	20230615	1969	6.15	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
87	20240516	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2022450	970	44.41	2085	2085	2085	2700	1460	2080	2085.00	0.10	0	660	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
88	20240516	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	900720	432	19.78	2085	2085	2085	2700	1460	2080	2085.00	0.10	0	322	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
89	20240516	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	0	2086	2082	2081	2077	2076	2082	2077	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8729	N	N	0	N	00	N
90	20240514	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4549975	2184	16.51	2080	2085	2080	2700	1460	2080	2083.32	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
91	20240514	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	4543735	2181	16.49	2080	2085	2080	2700	1460	2080	2083.33	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
92	20240514	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3826135	1836	13.88	2080	2085	2080	2700	1460	2080	2083.95	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
93	20240514	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3826135	1836	13.88	2080	2085	2080	2700	1460	2080	2083.95	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
94	20240514	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3826135	1836	13.88	2080	2085	2080	2700	1460	2080	2083.95	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
95	20240514	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3826135	1836	13.88	2080	2085	2080	2700	1460	2080	2083.95	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
96	20240514	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	3826135	1836	13.88	2080	2085	2080	2700	1460	2080	2083.95	0.10	0	-176	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.34	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.23	1969	20231218	5.89	2095	-0.48	20240304	1996	4.46	20240102	2200	-5.23	20230615	1969	5.89	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
97	20240514	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.10	0	0	2086	2082	2076	2072	2066	2085	2075	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8905	N	N	0	N	00	N
98	20240513	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	27470145	13226	778.92	2075	2080	2070	2695	1455	2075	2076.98	0.10	0	187	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
99	20240513	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	27463905	13223	778.74	2075	2080	2070	2695	1455	2075	2076.98	0.10	0	187	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
100	20240513	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	27449355	13216	778.33	2075	2080	2070	2695	1455	2075	2076.98	0.10	0	189	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
101	20240513	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	27405780	13195	777.09	2075	2080	2070	2695	1455	2075	2076.98	0.10	0	190	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
102	20240513	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	27198780	13095	771.20	2075	2080	2070	2695	1455	2075	2077.04	0.10	0	190	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
103	20240513	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	27157280	13075	770.02	2075	2080	2070	2695	1455	2075	2077.04	0.10	0	190	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.15	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
104	20240513	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22756895	10952	644.99	2075	2080	2075	2695	1455	2075	2077.88	0.10	0	190	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.12	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
105	20240513	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.10	0	0	2085	2080	2075	2070	2065	2080	2070	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8908	N	N	0	N	00	N
106	20240510	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	3520985	1698	451.60	2075	2080	2070	2690	1450	2070	2073.61	0.10	0	421	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
107	20240510	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2969050	1432	380.85	2075	2080	2070	2690	1450	2070	2073.36	0.10	0	391	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
108	20240510	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2740805	1322	351.60	2075	2080	2070	2690	1450	2070	2073.23	0.10	0	373	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.02	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
109	20240510	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2317505	1118	297.34	2075	2080	2070	2690	1450	2070	2072.90	0.10	0	304	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
110	20240510	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	149555	72	19.15	2075	2080	2075	2690	1450	2070	2077.15	0.10	0	-2	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
111	20240510	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	149555	72	19.15	2075	2080	2075	2690	1450	2070	2077.15	0.10	0	-2	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
112	20240510	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	85140	41	10.90	2075	2080	2075	2690	1450	2070	2076.59	0.10	0	-16	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
113	20240510	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	0	2076	2072	2071	2067	2066	2072	2067	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8935	N	N	0	N	00	N
114	20240509	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	778925	376	4.44	2075	2075	2070	2690	1450	2070	2071.61	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
115	20240509	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	571445	276	3.26	2075	2075	2070	2690	1450	2070	2070.45	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
116	20240509	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	571445	276	3.26	2075	2075	2070	2690	1450	2070	2070.45	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
117	20240509	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	561070	271	3.20	2075	2075	2070	2690	1450	2070	2070.37	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
118	20240509	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	43570	21	0.25	2075	2075	2070	2690	1450	2070	2074.76	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
119	20240509	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	41500	20	0.24	2075	2075	2075	2690	1450	2070	2075.00	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
120	20240509	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	41500	20	0.24	2075	2075	2075	2690	1450	2070	2075.00	0.10	0	-20	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
121	20240509	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.10	0	0	2083	2076	2073	2066	2063	2075	2065	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8955	N	N	0	N	00	N
122	20240508	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17623780	8478	204.83	2075	2080	2070	2695	1455	2075	2078.77	0.10	0	2209	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	182	35.08	1.08	12	0.10	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
123	20240508	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	17482465	8410	203.19	2075	2080	2070	2695	1455	2075	2078.77	0.10	0	2161	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.10	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
124	20240508	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	16598490	7985	192.92	2075	2080	2075	2695	1455	2075	2078.71	0.10	0	1741	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.09	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
125	20240508	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	11479215	5519	133.34	2075	2080	2075	2695	1455	2075	2079.94	0.10	0	1337	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
126	20240508	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2277295	1095	26.46	2075	2080	2075	2695	1455	2075	2079.72	0.10	0	913	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
127	20240508	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	1434895	690	16.67	2075	2080	2075	2695	1455	2075	2079.56	0.10	0	508	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
128	20240508	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	577935	278	6.72	2075	2080	2075	2695	1455	2075	2078.90	0.10	0	96	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
129	20240508	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.10	0	0	2088	2081	2078	2071	2068	2080	2070	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		9008	N	N	0	N	00	N
130	20240503	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	29437975	14202	122.08	2090	2090	2070	2680	1450	2065	2072.80	0.10	0	28	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	183	35.25	1.08	12	0.16	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
131	20240503	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	26158775	12622	108.50	2090	2090	2070	2680	1450	2065	2072.47	0.10	0	30	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.14	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
132	20240503	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	13272940	6397	54.99	2090	2090	2070	2680	1450	2065	2074.87	0.10	0	35	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.07	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
133	20240503	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	7817935	3762	32.34	2090	2090	2070	2680	1450	2065	2078.13	0.10	0	36	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
134	20240503	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	7817935	3762	32.34	2090	2090	2070	2680	1450	2065	2078.13	0.10	0	36	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
135	20240503	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	7815855	3761	32.33	2090	2090	2070	2680	1450	2065	2078.13	0.10	0	36	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	183	35.25	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
136	20240503	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	7803380	3755	32.28	2090	2090	2070	2680	1450	2065	2078.13	0.10	0	37	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.04	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
137	20240503	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	954470	461	3.96	2090	2090	2070	2680	1450	2065	2070.43	0.10	0	40	2085	2075	2070	2060	2055	2072	2057	9	615	100	1520	5	1	8800000	182	35.08	1.08	12	0.01	59.00	1925.00	2200	20230615	-5.91	1969	20231218	5.13	2095	-1.19	20240304	1996	3.71	20240102	2200	-5.91	20230615	1969	5.13	20231218	0.06	N	439410	100	8 억		8983	N	N	0	N	00	N
138	20240502	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	24081920	11633	163.16	2075	2080	2065	2690	1450	2070	2070.14	0.10	0	-7	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.13	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
139	20240502	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	24073660	11629	163.10	2075	2080	2065	2690	1450	2070	2070.14	0.10	0	-7	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.13	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
140	20240502	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	21998660	10629	149.07	2075	2080	2065	2690	1450	2070	2069.68	0.10	0	-7	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.12	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
141	20240502	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	21998660	10629	149.07	2075	2080	2065	2690	1450	2070	2069.68	0.10	0	-7	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.12	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
142	20240502	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	21977915	10619	148.93	2075	2080	2065	2690	1450	2070	2069.68	0.10	0	-6	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	182	35.00	1.07	12	0.12	59.00	1925.00	2200	20230615	-6.14	1969	20231218	4.88	2095	-1.43	20240304	1996	3.46	20240102	2200	-6.14	20230615	1969	4.88	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
143	20240502	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	14766455	7129	99.99	2075	2080	2065	2690	1450	2070	2071.32	0.10	0	-5	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.08	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
144	20240502	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	11633205	5619	78.81	2075	2080	2065	2690	1450	2070	2070.33	0.10	0	-5	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.17	1.08	12	0.06	59.00	1925.00	2200	20230615	-5.68	1969	20231218	5.38	2095	-0.95	20240304	1996	3.96	20240102	2200	-5.68	20230615	1969	5.38	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N
145	20240502	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20795	10	0.14	2075	2080	2075	2690	1450	2070	2079.50	0.10	0	-1	2090	2080	2075	2065	2060	2077	2062	9	620	100	1530	5	1	8800000	183	35.25	1.08	12	0.00	59.00	1925.00	2200	20230615	-5.45	1969	20231218	5.64	2095	-0.72	20240304	1996	4.21	20240102	2200	-5.45	20230615	1969	5.64	20231218	0.06	N	439410	100	8 억		8990	N	N	0	N	00	N