KissMeData/246690/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	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	-7	5	-0.55	108319403	85567	137.28	1269	1280	1255	1649	889	1269	1265.92	0.50	0	3096	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	523	4.97	0.62	12	0.21	254.00	2024.00	1640	20230524	-23.05	1112	20231030	13.49	1540	-18.05	20240111	1250	0.96	20240131	1638	-22.95	20230607	1112	13.49	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
3	20240531	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1268	-1	5	-0.08	100216705	79168	127.01	1269	1280	1255	1649	889	1269	1265.87	0.50	0	3011	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	526	4.99	0.63	12	0.19	254.00	2024.00	1640	20230524	-22.68	1112	20231030	14.03	1540	-17.66	20240111	1250	1.44	20240131	1638	-22.59	20230607	1112	14.03	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
4	20240531	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	6	2	0.47	98733893	78000	125.14	1269	1280	1255	1649	889	1269	1265.82	0.50	0	2879	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	529	5.02	0.63	12	0.19	254.00	2024.00	1640	20230524	-22.26	1112	20231030	14.66	1540	-17.21	20240111	1250	2.00	20240131	1638	-22.16	20230607	1112	14.66	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
5	20240531	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1266	-3	5	-0.24	72989785	57665	92.51	1269	1280	1255	1649	889	1269	1265.76	0.50	0	2976	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	525	4.98	0.63	12	0.14	254.00	2024.00	1640	20230524	-22.80	1112	20231030	13.85	1540	-17.79	20240111	1250	1.28	20240131	1638	-22.71	20230607	1112	13.85	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
6	20240531	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	1274	5	2	0.39	57694155	45612	73.18	1269	1280	1255	1649	889	1269	1264.89	0.50	0	2359	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	528	5.02	0.63	12	0.11	254.00	2024.00	1640	20230524	-22.32	1112	20231030	14.57	1540	-17.27	20240111	1250	1.92	20240131	1638	-22.22	20230607	1112	14.57	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
7	20240531	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1267	-2	5	-0.16	40735204	32249	51.74	1269	1280	1255	1649	889	1269	1263.15	0.50	0	-29	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	526	4.99	0.63	12	0.08	254.00	2024.00	1640	20230524	-22.74	1112	20231030	13.94	1540	-17.73	20240111	1250	1.36	20240131	1638	-22.65	20230607	1112	13.94	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
8	20240531	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	1	2	0.08	34048452	26940	43.22	1269	1280	1255	1649	889	1269	1263.86	0.50	0	226	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	527	5.00	0.63	12	0.06	254.00	2024.00	1640	20230524	-22.56	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1638	-22.47	20230607	1112	14.21	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
9	20240531	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	9	2	0.71	10690332	8424	13.51	1269	1278	1269	1649	889	1269	1269.03	0.50	0	-9	1305	1287	1277	1259	1249	1282	1254	207	380	500	880	1	1	41477862	530	5.03	0.63	12	0.02	254.00	2024.00	1640	20230524	-22.07	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1638	-21.98	20230607	1112	14.93	20231030	1.36	N	246690	500	207 억		209214	N	N	0	N	00	N
10	20240530	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1269	-9	5	-0.70	71552464	56331	51.49	1271	1295	1267	1661	895	1278	1270.21	0.51	0	-4644	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	526	5.00	0.63	12	0.14	254.00	2024.00	1643	20230523	-22.76	1112	20231030	14.12	1540	-17.60	20240111	1250	1.52	20240131	1638	-22.53	20230607	1112	14.12	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
11	20240530	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1269	-9	5	-0.70	69288507	54547	49.86	1271	1295	1267	1661	895	1278	1270.25	0.51	0	-4151	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	526	5.00	0.63	12	0.13	254.00	2024.00	1643	20230523	-22.76	1112	20231030	14.12	1540	-17.60	20240111	1250	1.52	20240131	1638	-22.53	20230607	1112	14.12	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
12	20240530	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-8	5	-0.63	47773849	37580	34.35	1271	1295	1268	1661	895	1278	1271.26	0.51	0	-3159	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	527	5.00	0.63	12	0.09	254.00	2024.00	1643	20230523	-22.70	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1638	-22.47	20230607	1112	14.21	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
13	20240530	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	1272	-6	5	-0.47	38536947	30307	27.70	1271	1295	1268	1661	895	1278	1271.55	0.51	0	-1945	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	528	5.01	0.63	12	0.07	254.00	2024.00	1643	20230523	-22.58	1112	20231030	14.39	1540	-17.40	20240111	1250	1.76	20240131	1638	-22.34	20230607	1112	14.39	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
14	20240530	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1273	-5	5	-0.39	37689728	29641	27.10	1271	1295	1268	1661	895	1278	1271.54	0.51	0	-1439	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	528	5.01	0.63	12	0.07	254.00	2024.00	1643	20230523	-22.52	1112	20231030	14.48	1540	-17.34	20240111	1250	1.84	20240131	1638	-22.28	20230607	1112	14.48	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
15	20240530	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1272	-6	5	-0.47	36407219	28633	26.17	1271	1295	1268	1661	895	1278	1271.51	0.51	0	-942	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	528	5.01	0.63	12	0.07	254.00	2024.00	1643	20230523	-22.58	1112	20231030	14.39	1540	-17.40	20240111	1250	1.76	20240131	1638	-22.34	20230607	1112	14.39	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
16	20240530	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	-8	5	-0.63	29022173	22838	20.88	1271	1295	1268	1661	895	1278	1270.78	0.51	0	-52	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	527	5.00	0.63	12	0.06	254.00	2024.00	1643	20230523	-22.70	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1638	-22.47	20230607	1112	14.21	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
17	20240530	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	2	2	0.16	21529926	16955	15.50	1271	1280	1268	1661	895	1278	1269.83	0.51	0	517	1325	1301	1281	1257	1237	1313	1269	207	383	500	890	1	1	41477862	531	5.04	0.63	12	0.04	254.00	2024.00	1643	20230523	-22.09	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1638	-21.86	20230607	1112	15.11	20231030	1.38	N	246690	500	207 억		211015	N	N	0	N	00	N
18	20240529	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	5	2	0.39	139829166	109296	230.59	1273	1305	1261	1654	892	1273	1279.36	0.52	0	-4675	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	530	5.03	0.63	12	0.26	254.00	2024.00	1643	20230523	-22.22	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1638	-21.98	20230607	1112	14.93	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
19	20240529	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	15	2	1.18	112727413	88232	186.15	1273	1305	1261	1654	892	1273	1277.63	0.52	0	-3293	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	534	5.07	0.64	12	0.21	254.00	2024.00	1643	20230523	-21.61	1112	20231030	15.83	1540	-16.36	20240111	1250	3.04	20240131	1638	-21.37	20230607	1112	15.83	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
20	20240529	141039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1273	0	3	0.00	78881148	61710	130.20	1273	1305	1261	1654	892	1273	1278.26	0.52	0	-1058	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	528	5.01	0.63	12	0.15	254.00	2024.00	1643	20230523	-22.52	1112	20231030	14.48	1540	-17.34	20240111	1250	1.84	20240131	1638	-22.28	20230607	1112	14.48	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
21	20240529	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1273	0	3	0.00	72912153	57021	120.30	1273	1305	1261	1654	892	1273	1278.69	0.52	0	-1053	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	528	5.01	0.63	12	0.14	254.00	2024.00	1643	20230523	-22.52	1112	20231030	14.48	1540	-17.34	20240111	1250	1.84	20240131	1638	-22.28	20230607	1112	14.48	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
22	20240529	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	2	2	0.16	50780834	39650	83.65	1273	1305	1261	1654	892	1273	1280.73	0.52	0	-1007	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	529	5.02	0.63	12	0.10	254.00	2024.00	1643	20230523	-22.40	1112	20231030	14.66	1540	-17.21	20240111	1250	2.00	20240131	1638	-22.16	20230607	1112	14.66	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
23	20240529	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	-2	5	-0.16	40911053	31911	67.33	1273	1305	1261	1654	892	1273	1282.04	0.52	0	-1005	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	527	5.00	0.63	12	0.08	254.00	2024.00	1643	20230523	-22.64	1112	20231030	14.30	1540	-17.47	20240111	1250	1.68	20240131	1638	-22.41	20230607	1112	14.30	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
24	20240529	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	9	2	0.71	35611764	27750	58.55	1273	1305	1261	1654	892	1273	1283.31	0.52	0	-1522	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	532	5.05	0.63	12	0.07	254.00	2024.00	1643	20230523	-21.97	1112	20231030	15.29	1540	-16.75	20240111	1250	2.56	20240131	1638	-21.73	20230607	1112	15.29	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
25	20240529	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	4	2	0.31	1599363	1256	2.65	1273	1279	1273	1654	892	1273	1273.38	0.52	0	-93	1312	1292	1279	1259	1246	1286	1253	207	381	500	890	1	1	41477862	530	5.03	0.63	12	0.00	254.00	2024.00	1643	20230523	-22.28	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1638	-22.04	20230607	1112	14.84	20231030	1.35	N	246690	500	207 억		215700	N	N	0	N	00	N
26	20240528	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1273	-18	5	-1.39	60605877	47396	98.49	1291	1299	1266	1678	904	1291	1278.71	0.52	0	980	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	528	5.01	0.63	12	0.11	254.00	2024.00	1643	20230523	-22.52	1112	20231030	14.48	1540	-17.34	20240111	1250	1.84	20240131	1638	-22.28	20230607	1112	14.48	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
27	20240528	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1276	-15	5	-1.16	49725751	38851	80.74	1291	1299	1266	1678	904	1291	1279.91	0.52	0	912	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	529	5.02	0.63	12	0.09	254.00	2024.00	1643	20230523	-22.34	1112	20231030	14.75	1540	-17.14	20240111	1250	2.08	20240131	1638	-22.10	20230607	1112	14.75	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
28	20240528	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	-12	5	-0.93	40904149	31946	66.39	1291	1299	1266	1678	904	1291	1280.42	0.52	0	932	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	531	5.04	0.63	12	0.08	254.00	2024.00	1643	20230523	-22.15	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1638	-21.92	20230607	1112	15.02	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
29	20240528	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1276	-15	5	-1.16	26375439	20576	42.76	1291	1299	1266	1678	904	1291	1281.85	0.52	0	-1133	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	529	5.02	0.63	12	0.05	254.00	2024.00	1643	20230523	-22.34	1112	20231030	14.75	1540	-17.14	20240111	1250	2.08	20240131	1638	-22.10	20230607	1112	14.75	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
30	20240528	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-11	5	-0.85	20423934	15925	33.09	1291	1299	1266	1678	904	1291	1282.51	0.52	0	-1297	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	531	5.04	0.63	12	0.04	254.00	2024.00	1643	20230523	-22.09	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1638	-21.86	20230607	1112	15.11	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
31	20240528	111017	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	-7	5	-0.54	18826146	14677	30.50	1291	1299	1266	1678	904	1291	1282.70	0.52	0	-614	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	533	5.06	0.63	12	0.04	254.00	2024.00	1643	20230523	-21.85	1112	20231030	15.47	1540	-16.62	20240111	1250	2.72	20240131	1638	-21.61	20230607	1112	15.47	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
32	20240528	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	3	2	0.23	15522900	12096	25.14	1291	1299	1266	1678	904	1291	1283.31	0.52	0	-104	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.24	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1638	-21.00	20230607	1112	16.37	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
33	20240528	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	8	2	0.62	1556870	1201	2.50	1291	1299	1291	1678	904	1291	1296.31	0.52	0	-286	1313	1302	1293	1282	1273	1297	1277	207	387	500	900	1	1	41477862	539	5.11	0.64	12	0.00	254.00	2024.00	1643	20230523	-20.94	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1638	-20.70	20230607	1112	16.82	20231030	1.34	N	246690	500	207 억		214350	N	N	0	N	00	N
34	20240527	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	-5	5	-0.39	62157527	48121	198.60	1292	1304	1284	1684	908	1296	1291.71	0.52	0	-1272	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	535	5.08	0.64	12	0.12	254.00	2024.00	1643	20230523	-21.42	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1638	-21.18	20230607	1112	16.10	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
35	20240527	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	-3	5	-0.23	56940596	44080	181.92	1292	1304	1284	1684	908	1296	1291.76	0.52	0	-1211	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.11	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1638	-21.06	20230607	1112	16.28	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
36	20240527	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	0	3	0.00	51129954	39580	163.35	1292	1304	1284	1684	908	1296	1291.81	0.52	0	-1091	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	538	5.10	0.64	12	0.10	254.00	2024.00	1643	20230523	-21.12	1112	20231030	16.55	1540	-15.84	20240111	1250	3.68	20240131	1638	-20.88	20230607	1112	16.55	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
37	20240527	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	-2	5	-0.15	45666847	35362	145.94	1292	1304	1284	1684	908	1296	1291.41	0.52	0	-253	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	537	5.09	0.64	12	0.09	254.00	2024.00	1643	20230523	-21.24	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1638	-21.00	20230607	1112	16.37	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
38	20240527	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1290	-6	5	-0.46	42342308	32784	135.30	1292	1304	1284	1684	908	1296	1291.55	0.52	0	22	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	535	5.08	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.49	1112	20231030	16.01	1540	-16.23	20240111	1250	3.20	20240131	1638	-21.25	20230607	1112	16.01	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
39	20240527	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	3	2	0.23	21645200	16751	69.13	1292	1304	1284	1684	908	1296	1292.17	0.52	0	-500	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	539	5.11	0.64	12	0.04	254.00	2024.00	1643	20230523	-20.94	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1638	-20.70	20230607	1112	16.82	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
40	20240527	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	3	2	0.23	9269124	7167	29.58	1292	1304	1284	1684	908	1296	1293.31	0.52	0	-413	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	539	5.11	0.64	12	0.02	254.00	2024.00	1643	20230523	-20.94	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1638	-20.70	20230607	1112	16.82	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
41	20240527	091030	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-4	5	-0.31	264850	205	0.85	1292	1292	1291	1684	908	1296	1291.95	0.52	0	-10	1312	1303	1291	1282	1270	1298	1277	207	388	500	900	1	1	41477862	536	5.09	0.64	12	0.00	254.00	2024.00	1643	20230523	-21.36	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1638	-21.12	20230607	1112	16.19	20231030	1.32	N	246690	500	207 억		215599	N	N	0	N	00	N
42	20240524	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-2	5	-0.15	31115430	24129	73.21	1300	1300	1279	1687	909	1298	1289.54	0.52	0	-3685	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	538	5.10	0.64	12	0.06	254.00	2024.00	1643	20230523	-21.12	1112	20231030	16.55	1540	-15.84	20240111	1250	3.68	20240131	1640	-20.98	20230524	1112	16.55	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
43	20240524	150934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	1	2	0.08	26644523	20653	62.66	1300	1300	1279	1687	909	1298	1290.10	0.52	0	-3570	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	539	5.11	0.64	12	0.05	254.00	2024.00	1643	20230523	-20.94	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1640	-20.79	20230524	1112	16.82	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
44	20240524	140939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-2	5	-0.15	22622009	17549	53.24	1300	1300	1279	1687	909	1298	1289.08	0.52	0	-3152	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	538	5.10	0.64	12	0.04	254.00	2024.00	1643	20230523	-21.12	1112	20231030	16.55	1540	-15.84	20240111	1250	3.68	20240131	1640	-20.98	20230524	1112	16.55	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
45	20240524	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-6	5	-0.46	17696487	13733	41.67	1300	1300	1279	1687	909	1298	1288.61	0.52	0	-2822	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	536	5.09	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.36	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1640	-21.22	20230524	1112	16.19	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
46	20240524	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	-5	5	-0.39	15333098	11901	36.11	1300	1300	1279	1687	909	1298	1288.39	0.52	0	-2094	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	536	5.09	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1640	-21.16	20230524	1112	16.28	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
47	20240524	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-2	5	-0.15	15010147	11651	35.35	1300	1300	1279	1687	909	1298	1288.31	0.52	0	-1959	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	538	5.10	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.12	1112	20231030	16.55	1540	-15.84	20240111	1250	3.68	20240131	1640	-20.98	20230524	1112	16.55	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
48	20240524	100940	57	100.00	KOSDAQ		금융	N	N	N	N		N	1296	-2	5	-0.15	9014480	6984	21.19	1300	1300	1281	1687	909	1298	1290.73	0.52	0	334	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	538	5.10	0.64	12	0.02	254.00	2024.00	1643	20230523	-21.12	1112	20231030	16.55	1540	-15.84	20240111	1250	3.68	20240131	1640	-20.98	20230524	1112	16.55	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
49	20240524	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	2	2	0.15	2240501	1725	5.23	1300	1300	1297	1687	909	1298	1298.84	0.52	0	-1050	1330	1314	1292	1276	1254	1322	1284	207	389	500	900	1	1	41477862	539	5.12	0.64	12	0.00	254.00	2024.00	1643	20230523	-20.88	1112	20231030	16.91	1540	-15.58	20240111	1250	4.00	20240131	1640	-20.73	20230524	1112	16.91	20231030	1.33	N	246690	500	207 억		217284	N	N	0	N	00	N
50	20240523	160932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	0	3	0.00	42422727	32960	98.04	1297	1308	1270	1687	909	1298	1287.10	0.54	0	-5410	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	538	5.11	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.00	1112	20231030	16.73	1540	-15.71	20240111	1250	3.84	20240131	1643	-21.00	20230523	1112	16.73	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
51	20240523	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	-1	5	-0.08	40975746	31843	94.71	1297	1308	1270	1687	909	1298	1286.81	0.54	0	-5219	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	538	5.11	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.06	1112	20231030	16.64	1540	-15.78	20240111	1250	3.76	20240131	1643	-21.06	20230523	1112	16.64	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
52	20240523	140938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1306	8	2	0.62	35976377	27990	83.25	1297	1308	1270	1687	909	1298	1285.33	0.54	0	-4057	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	542	5.14	0.65	12	0.07	254.00	2024.00	1643	20230523	-20.51	1112	20231030	17.45	1540	-15.19	20240111	1250	4.48	20240131	1643	-20.51	20230523	1112	17.45	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
53	20240523	130937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	-1	5	-0.08	28911504	22550	67.07	1297	1297	1270	1687	909	1298	1282.11	0.54	0	-2741	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	538	5.11	0.64	12	0.05	254.00	2024.00	1643	20230523	-21.06	1112	20231030	16.64	1540	-15.78	20240111	1250	3.76	20240131	1643	-21.06	20230523	1112	16.64	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
54	20240523	120933	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	-12	5	-0.92	25060620	19562	58.19	1297	1297	1270	1687	909	1298	1281.09	0.54	0	-2370	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	533	5.06	0.64	12	0.05	254.00	2024.00	1643	20230523	-21.73	1112	20231030	15.65	1540	-16.49	20240111	1250	2.88	20240131	1643	-21.73	20230523	1112	15.65	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
55	20240523	110931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-18	5	-1.39	12662042	9843	29.28	1297	1297	1279	1687	909	1298	1286.40	0.54	0	-1657	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	531	5.04	0.63	12	0.02	254.00	2024.00	1643	20230523	-22.09	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1643	-22.09	20230523	1112	15.11	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
56	20240523	100934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1289	-9	5	-0.69	6668708	5166	15.37	1297	1297	1284	1687	909	1298	1290.88	0.54	0	-1650	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	535	5.07	0.64	12	0.01	254.00	2024.00	1643	20230523	-21.55	1112	20231030	15.92	1540	-16.30	20240111	1250	3.12	20240131	1643	-21.55	20230523	1112	15.92	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
57	20240523	090938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1286	-12	5	-0.92	4875019	3770	11.21	1297	1297	1286	1687	909	1298	1293.11	0.54	0	-1854	1317	1307	1295	1285	1273	1301	1279	207	389	500	900	1	1	41477862	533	5.06	0.64	12	0.01	254.00	2024.00	1643	20230523	-21.73	1112	20231030	15.65	1540	-16.49	20240111	1250	2.88	20240131	1643	-21.73	20230523	1112	15.65	20231030	1.32	N	246690	500	207 억		222694	N	N	0	N	00	N
58	20240522	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	6	2	0.46	43518007	33620	40.60	1301	1305	1283	1679	905	1292	1294.41	0.54	0	-2527	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	538	5.11	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.00	1112	20231030	16.73	1540	-15.71	20240111	1250	3.84	20240131	1643	-21.00	20230523	1112	16.73	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
59	20240522	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	3	2	0.23	43246741	33411	40.35	1301	1305	1283	1679	905	1292	1294.39	0.54	0	-2513	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	537	5.10	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.18	1112	20231030	16.46	1540	-15.91	20240111	1250	3.60	20240131	1643	-21.18	20230523	1112	16.46	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
60	20240522	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	8	2	0.62	35831096	27707	33.46	1301	1305	1283	1679	905	1292	1293.21	0.54	0	-2513	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	539	5.12	0.64	12	0.07	254.00	2024.00	1643	20230523	-20.88	1112	20231030	16.91	1540	-15.58	20240111	1250	4.00	20240131	1643	-20.88	20230523	1112	16.91	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
61	20240522	130929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	10	2	0.77	30004952	23213	28.03	1301	1305	1283	1679	905	1292	1292.59	0.54	0	-952	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	540	5.13	0.64	12	0.06	254.00	2024.00	1643	20230523	-20.75	1112	20231030	17.09	1540	-15.45	20240111	1250	4.16	20240131	1643	-20.75	20230523	1112	17.09	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
62	20240522	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	2	2	0.15	23063786	17852	21.56	1301	1305	1283	1679	905	1292	1291.94	0.54	0	-951	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.04	254.00	2024.00	1643	20230523	-21.24	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1643	-21.24	20230523	1112	16.37	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
63	20240522	110934	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	1	2	0.08	18268708	14135	17.07	1301	1305	1283	1679	905	1292	1292.44	0.54	0	-743	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	536	5.09	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1643	-21.30	20230523	1112	16.28	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
64	20240522	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	2	2	0.15	17303826	13385	16.16	1301	1305	1285	1679	905	1292	1292.78	0.54	0	-739	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.03	254.00	2024.00	1643	20230523	-21.24	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1643	-21.24	20230523	1112	16.37	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
65	20240522	090932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1294	2	2	0.15	4831129	3718	4.49	1301	1305	1292	1679	905	1292	1299.39	0.54	0	-349	1314	1303	1289	1278	1264	1308	1283	207	387	500	900	1	1	41477862	537	5.09	0.64	12	0.01	254.00	2024.00	1643	20230523	-21.24	1112	20231030	16.37	1540	-15.97	20240111	1250	3.52	20240131	1643	-21.24	20230523	1112	16.37	20231030	1.28	N	246690	500	207 억		225221	N	N	0	N	00	N
66	20240521	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	8	2	0.62	106672228	82806	67.93	1284	1300	1275	1669	899	1284	1288.22	0.54	0	1794	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	536	5.09	0.64	12	0.20	254.00	2024.00	1643	20230523	-21.36	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1643	-21.36	20230523	1112	16.19	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
67	20240521	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1291	7	2	0.55	105712522	82062	67.32	1284	1300	1275	1669	899	1284	1288.20	0.54	0	1659	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	535	5.08	0.64	12	0.20	254.00	2024.00	1643	20230523	-21.42	1112	20231030	16.10	1540	-16.17	20240111	1250	3.28	20240131	1643	-21.42	20230523	1112	16.10	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
68	20240521	140928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	9	2	0.70	103262506	80171	65.77	1284	1300	1275	1669	899	1284	1288.03	0.54	0	2231	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	536	5.09	0.64	12	0.19	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1643	-21.30	20230523	1112	16.28	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
69	20240521	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	8	2	0.62	90197040	70045	57.46	1284	1300	1275	1669	899	1284	1287.70	0.54	0	2111	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	536	5.09	0.64	12	0.17	254.00	2024.00	1643	20230523	-21.36	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1643	-21.36	20230523	1112	16.19	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
70	20240521	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	9	2	0.70	60157919	46755	38.35	1284	1300	1275	1669	899	1284	1286.66	0.54	0	2373	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	536	5.09	0.64	12	0.11	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1643	-21.30	20230523	1112	16.28	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
71	20240521	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1293	9	2	0.70	50831465	39560	32.45	1284	1300	1275	1669	899	1284	1284.92	0.54	0	2580	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	536	5.09	0.64	12	0.10	254.00	2024.00	1643	20230523	-21.30	1112	20231030	16.28	1540	-16.04	20240111	1250	3.44	20240131	1643	-21.30	20230523	1112	16.28	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
72	20240521	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1288	4	2	0.31	26076696	20373	16.71	1284	1294	1275	1669	899	1284	1279.96	0.54	0	4396	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	534	5.07	0.64	12	0.05	254.00	2024.00	1643	20230523	-21.61	1112	20231030	15.83	1540	-16.36	20240111	1250	3.04	20240131	1643	-21.61	20230523	1112	15.83	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
73	20240521	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	-7	5	-0.55	7706595	6034	4.95	1284	1284	1275	1669	899	1284	1277.17	0.54	0	1206	1324	1303	1286	1265	1248	1295	1257	207	385	500	890	1	1	41477862	530	5.03	0.63	12	0.01	254.00	2024.00	1643	20230523	-22.28	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1643	-22.28	20230523	1112	14.84	20231030	1.27	N	246690	500	207 억		223427	N	N	0	N	00	N
74	20240517	160927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1292	-21	5	-1.60	52429773	40260	52.89	1349	1349	1292	1706	920	1313	1302.29	0.55	0	-7325	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	536	5.09	0.64	12	0.10	254.00	2024.00	1643	20230523	-21.36	1112	20231030	16.19	1540	-16.10	20240111	1250	3.36	20240131	1643	-21.36	20230523	1112	16.19	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
75	20240517	150930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1295	-18	5	-1.37	41626276	31907	41.92	1349	1349	1294	1706	920	1313	1304.61	0.55	0	-7058	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	537	5.10	0.64	12	0.08	254.00	2024.00	1643	20230523	-21.18	1112	20231030	16.46	1540	-15.91	20240111	1250	3.60	20240131	1643	-21.18	20230523	1112	16.46	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
76	20240517	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	-11	5	-0.84	31063335	23755	31.21	1349	1349	1298	1706	920	1313	1307.65	0.55	0	-5997	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	540	5.13	0.64	12	0.06	254.00	2024.00	1643	20230523	-20.75	1112	20231030	17.09	1540	-15.45	20240111	1250	4.16	20240131	1643	-20.75	20230523	1112	17.09	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
77	20240517	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1304	-9	5	-0.69	22347339	17047	22.39	1349	1349	1300	1706	920	1313	1310.93	0.55	0	-3583	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	541	5.13	0.64	12	0.04	254.00	2024.00	1643	20230523	-20.63	1112	20231030	17.27	1540	-15.32	20240111	1250	4.32	20240131	1643	-20.63	20230523	1112	17.27	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
78	20240517	120916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1303	-10	5	-0.76	21055305	16055	21.09	1349	1349	1300	1706	920	1313	1311.45	0.55	0	-3205	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	540	5.13	0.64	12	0.04	254.00	2024.00	1643	20230523	-20.69	1112	20231030	17.18	1540	-15.39	20240111	1250	4.24	20240131	1643	-20.69	20230523	1112	17.18	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
79	20240517	110916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1310	-3	5	-0.23	19677223	14998	19.70	1349	1349	1300	1706	920	1313	1311.99	0.55	0	-2883	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	543	5.16	0.65	12	0.04	254.00	2024.00	1643	20230523	-20.27	1112	20231030	17.81	1540	-14.94	20240111	1250	4.80	20240131	1643	-20.27	20230523	1112	17.81	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
80	20240517	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1303	-10	5	-0.76	17820586	13572	17.83	1349	1349	1300	1706	920	1313	1313.04	0.55	0	-2977	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	540	5.13	0.64	12	0.03	254.00	2024.00	1643	20230523	-20.69	1112	20231030	17.18	1540	-15.39	20240111	1250	4.24	20240131	1643	-20.69	20230523	1112	17.18	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
81	20240517	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	15	2	1.14	3338736	2487	3.27	1349	1349	1316	1706	920	1313	1342.48	0.55	0	-456	1341	1327	1320	1306	1299	1323	1302	207	393	500	910	1	1	41477862	551	5.23	0.66	12	0.01	254.00	2024.00	1643	20230523	-19.17	1112	20231030	19.42	1540	-13.77	20240111	1250	6.24	20240131	1643	-19.17	20230523	1112	19.42	20231030	1.22	N	246690	500	207 억		227199	N	N	0	N	00	N
82	20240516	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	-13	5	-0.98	100135328	76120	109.40	1334	1334	1313	1723	929	1326	1315.49	0.57	0	-9250	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	545	5.17	0.65	12	0.18	254.00	2024.00	1658	20230509	-20.81	1112	20231030	18.08	1540	-14.74	20240111	1250	5.04	20240131	1643	-20.09	20230523	1112	18.08	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
83	20240516	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1313	-13	5	-0.98	86043968	65388	93.98	1334	1334	1313	1723	929	1326	1315.90	0.57	0	-8831	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	545	5.17	0.65	12	0.16	254.00	2024.00	1658	20230509	-20.81	1112	20231030	18.08	1540	-14.74	20240111	1250	5.04	20240131	1643	-20.09	20230523	1112	18.08	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
84	20240516	140913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1318	-8	5	-0.60	75981485	57728	82.97	1334	1334	1313	1723	929	1326	1316.20	0.57	0	-8497	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	547	5.19	0.65	12	0.14	254.00	2024.00	1658	20230509	-20.51	1112	20231030	18.53	1540	-14.42	20240111	1250	5.44	20240131	1643	-19.78	20230523	1112	18.53	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
85	20240516	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-12	5	-0.90	69716854	52962	76.12	1334	1334	1314	1723	929	1326	1316.36	0.57	0	-7156	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	545	5.17	0.65	12	0.13	254.00	2024.00	1658	20230509	-20.75	1112	20231030	18.17	1540	-14.68	20240111	1250	5.12	20240131	1643	-20.02	20230523	1112	18.17	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
86	20240516	120906	57	100.00	KOSDAQ		금융	N	N	N	N		N	1319	-7	5	-0.53	55135756	41869	60.17	1334	1334	1314	1723	929	1326	1316.86	0.57	0	-5202	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	547	5.19	0.65	12	0.10	254.00	2024.00	1658	20230509	-20.45	1112	20231030	18.62	1540	-14.35	20240111	1250	5.52	20240131	1643	-19.72	20230523	1112	18.62	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
87	20240516	110904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1314	-12	5	-0.90	44377343	33685	48.41	1334	1334	1314	1723	929	1326	1317.42	0.57	0	-5202	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	545	5.17	0.65	12	0.08	254.00	2024.00	1658	20230509	-20.75	1112	20231030	18.17	1540	-14.68	20240111	1250	5.12	20240131	1643	-20.02	20230523	1112	18.17	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
88	20240516	100908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1318	-8	5	-0.60	19627265	14854	21.35	1334	1334	1316	1723	929	1326	1321.35	0.57	0	-1383	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	547	5.19	0.65	12	0.04	254.00	2024.00	1658	20230509	-20.51	1112	20231030	18.53	1540	-14.42	20240111	1250	5.44	20240131	1643	-19.78	20230523	1112	18.53	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
89	20240516	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1321	-5	5	-0.38	8896555	6716	9.65	1334	1334	1320	1723	929	1326	1324.68	0.57	0	-259	1350	1338	1328	1316	1306	1333	1311	207	397	500	920	1	1	41477862	548	5.20	0.65	12	0.02	254.00	2024.00	1658	20230509	-20.33	1112	20231030	18.79	1540	-14.22	20240111	1250	5.68	20240131	1643	-19.60	20230523	1112	18.79	20231030	1.23	N	246690	500	207 억		236449	N	N	0	N	00	N
90	20240514	160918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1326	-2	5	-0.15	90624510	68396	57.83	1327	1340	1318	1726	930	1328	1324.63	0.58	0	1856	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	550	5.22	0.66	12	0.16	254.00	2024.00	1665	20230508	-20.36	1112	20231030	19.24	1540	-13.90	20240111	1250	6.08	20240131	1643	-19.29	20230523	1112	19.24	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
91	20240514	150920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1327	-1	5	-0.08	85917249	64848	54.83	1327	1340	1318	1726	930	1328	1324.50	0.58	0	4131	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	550	5.22	0.66	12	0.16	254.00	2024.00	1665	20230508	-20.30	1112	20231030	19.33	1540	-13.83	20240111	1250	6.16	20240131	1643	-19.23	20230523	1112	19.33	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
92	20240514	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1319	-9	5	-0.68	78931915	59561	50.36	1327	1340	1319	1726	930	1328	1324.83	0.58	0	4322	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	547	5.19	0.65	12	0.14	254.00	2024.00	1665	20230508	-20.78	1112	20231030	18.62	1540	-14.35	20240111	1250	5.52	20240131	1643	-19.72	20230523	1112	18.62	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
93	20240514	130920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1323	-5	5	-0.38	63281884	47706	40.34	1327	1340	1319	1726	930	1328	1326.22	0.58	0	6933	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	549	5.21	0.65	12	0.12	254.00	2024.00	1665	20230508	-20.54	1112	20231030	18.97	1540	-14.09	20240111	1250	5.84	20240131	1643	-19.48	20230523	1112	18.97	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
94	20240514	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1324	-4	5	-0.30	53246643	40111	33.92	1327	1340	1321	1726	930	1328	1327.36	0.58	0	7724	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	549	5.21	0.65	12	0.10	254.00	2024.00	1665	20230508	-20.48	1112	20231030	19.06	1540	-14.03	20240111	1250	5.92	20240131	1643	-19.42	20230523	1112	19.06	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
95	20240514	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1333	5	2	0.38	51057533	38461	32.52	1327	1340	1321	1726	930	1328	1327.40	0.58	0	8646	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	553	5.25	0.66	12	0.09	254.00	2024.00	1665	20230508	-19.94	1112	20231030	19.87	1540	-13.44	20240111	1250	6.64	20240131	1643	-18.87	20230523	1112	19.87	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
96	20240514	100915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	0	3	0.00	45100790	33968	28.72	1327	1340	1321	1726	930	1328	1327.67	0.58	0	8768	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	551	5.23	0.66	12	0.08	254.00	2024.00	1665	20230508	-20.24	1112	20231030	19.42	1540	-13.77	20240111	1250	6.24	20240131	1643	-19.17	20230523	1112	19.42	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
97	20240514	090916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	0	3	0.00	14622903	11023	9.32	1327	1328	1321	1726	930	1328	1323.57	0.58	0	2323	1367	1347	1336	1316	1305	1342	1311	207	398	500	920	1	1	41477862	551	5.23	0.66	12	0.03	254.00	2024.00	1665	20230508	-20.24	1112	20231030	19.42	1540	-13.77	20240111	1250	6.24	20240131	1643	-19.17	20230523	1112	19.42	20231030	1.28	N	246690	500	207 억		242166	N	N	0	N	00	N
98	20240513	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	-27	5	-1.99	153049550	114500	46.32	1350	1356	1325	1761	949	1355	1336.68	0.60	0	5409	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	551	5.23	0.66	12	0.28	254.00	2024.00	1665	20230508	-20.24	1112	20231030	19.42	1540	-13.77	20240111	1250	6.24	20240131	1643	-19.17	20230523	1112	19.42	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
99	20240513	150918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1328	-27	5	-1.99	145540104	108838	44.03	1350	1356	1328	1761	949	1355	1337.22	0.60	0	5214	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	551	5.23	0.66	12	0.26	254.00	2024.00	1665	20230508	-20.24	1112	20231030	19.42	1540	-13.77	20240111	1250	6.24	20240131	1643	-19.17	20230523	1112	19.42	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
100	20240513	140918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1330	-25	5	-1.85	136341452	101918	41.23	1350	1356	1328	1761	949	1355	1337.76	0.60	0	6647	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	552	5.24	0.66	12	0.25	254.00	2024.00	1665	20230508	-20.12	1112	20231030	19.60	1540	-13.64	20240111	1250	6.40	20240131	1643	-19.05	20230523	1112	19.60	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
101	20240513	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	-20	5	-1.48	94603638	70583	28.56	1350	1356	1329	1761	949	1355	1340.32	0.60	0	-3750	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	554	5.26	0.66	12	0.17	254.00	2024.00	1665	20230508	-19.82	1112	20231030	20.05	1540	-13.31	20240111	1250	6.80	20240131	1643	-18.75	20230523	1112	20.05	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
102	20240513	120915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	-16	5	-1.18	86316178	64391	26.05	1350	1356	1329	1761	949	1355	1340.50	0.60	0	-2777	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	555	5.27	0.66	12	0.16	254.00	2024.00	1665	20230508	-19.58	1112	20231030	20.41	1540	-13.05	20240111	1250	7.12	20240131	1643	-18.50	20230523	1112	20.41	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
103	20240513	110914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1341	-14	5	-1.03	83223334	62070	25.11	1350	1356	1329	1761	949	1355	1340.80	0.60	0	-2469	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	556	5.28	0.66	12	0.15	254.00	2024.00	1665	20230508	-19.46	1112	20231030	20.59	1540	-12.92	20240111	1250	7.28	20240131	1643	-18.38	20230523	1112	20.59	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
104	20240513	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1340	-15	5	-1.11	51069009	37943	15.35	1350	1356	1333	1761	949	1355	1345.94	0.60	0	-425	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	556	5.28	0.66	12	0.09	254.00	2024.00	1665	20230508	-19.52	1112	20231030	20.50	1540	-12.99	20240111	1250	7.20	20240131	1643	-18.44	20230523	1112	20.50	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
105	20240513	090917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1344	-11	5	-0.81	16594745	12321	4.98	1350	1355	1341	1761	949	1355	1346.87	0.60	0	-4052	1395	1374	1337	1316	1279	1385	1327	207	406	500	940	1	1	41477862	557	5.29	0.66	12	0.03	254.00	2024.00	1665	20230508	-19.28	1112	20231030	20.86	1540	-12.73	20240111	1250	7.52	20240131	1643	-18.20	20230523	1112	20.86	20231030	1.28	N	246690	500	207 억		247054	N	N	0	N	00	N
106	20240510	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1355	51	2	3.91	330472880	247101	534.27	1300	1358	1300	1695	913	1304	1337.39	0.58	0	12863	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	562	5.33	0.67	12	0.60	254.00	2024.00	1687	20230503	-19.68	1112	20231030	21.85	1540	-12.01	20240111	1250	8.40	20240131	1643	-17.53	20230523	1112	21.85	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
107	20240510	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1350	46	2	3.53	312347006	233713	505.33	1300	1355	1300	1695	913	1304	1336.46	0.58	0	12794	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	560	5.31	0.67	12	0.56	254.00	2024.00	1687	20230503	-19.98	1112	20231030	21.40	1540	-12.34	20240111	1250	8.00	20240131	1643	-17.83	20230523	1112	21.40	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
108	20240510	140859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1353	49	2	3.76	262231923	196599	425.08	1300	1353	1300	1695	913	1304	1333.84	0.58	0	12222	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	561	5.33	0.67	12	0.47	254.00	2024.00	1687	20230503	-19.80	1112	20231030	21.67	1540	-12.14	20240111	1250	8.24	20240131	1643	-17.65	20230523	1112	21.67	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
109	20240510	130851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1339	35	2	2.68	149246327	112376	242.98	1300	1344	1300	1695	913	1304	1328.10	0.58	0	6802	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	555	5.27	0.66	12	0.27	254.00	2024.00	1687	20230503	-20.63	1112	20231030	20.41	1540	-13.05	20240111	1250	7.12	20240131	1643	-18.50	20230523	1112	20.41	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
110	20240510	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	1336	32	2	2.45	129821656	97795	211.45	1300	1344	1300	1695	913	1304	1327.49	0.58	0	7505	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	554	5.26	0.66	12	0.24	254.00	2024.00	1687	20230503	-20.81	1112	20231030	20.14	1540	-13.25	20240111	1250	6.88	20240131	1643	-18.69	20230523	1112	20.14	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
111	20240510	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1335	31	2	2.38	116134109	87538	189.27	1300	1344	1300	1695	913	1304	1326.67	0.58	0	8196	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	554	5.26	0.66	12	0.21	254.00	2024.00	1687	20230503	-20.87	1112	20231030	20.05	1540	-13.31	20240111	1250	6.80	20240131	1643	-18.75	20230523	1112	20.05	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
112	20240510	100850	57	100.00	KOSDAQ		금융	N	N	N	N		N	1329	25	2	1.92	77650137	58742	127.01	1300	1333	1300	1695	913	1304	1321.89	0.58	0	8826	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	551	5.23	0.66	12	0.14	254.00	2024.00	1687	20230503	-21.22	1112	20231030	19.51	1540	-13.70	20240111	1250	6.32	20240131	1643	-19.11	20230523	1112	19.51	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
113	20240510	090852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1311	7	2	0.54	7750135	5955	12.88	1300	1317	1300	1695	913	1304	1301.45	0.58	0	263	1311	1307	1303	1299	1295	1309	1301	207	391	500	910	1	1	41477862	544	5.16	0.65	12	0.01	254.00	2024.00	1687	20230503	-22.29	1112	20231030	17.90	1540	-14.87	20240111	1250	4.88	20240131	1643	-20.21	20230523	1112	17.90	20231030	1.27	N	246690	500	207 억		242138	N	N	0	N	00	N
114	20240509	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1304	5	2	0.38	60190210	46250	91.31	1300	1307	1299	1688	910	1299	1301.41	0.58	0	298	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	541	5.13	0.64	12	0.11	254.00	2024.00	1687	20230503	-22.70	1112	20231030	17.27	1540	-15.32	20240111	1250	4.32	20240131	1658	-21.35	20230509	1112	17.27	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
115	20240509	150907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1301	2	2	0.15	57385306	44099	87.07	1300	1307	1299	1688	910	1299	1301.28	0.58	0	298	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	540	5.12	0.64	12	0.11	254.00	2024.00	1687	20230503	-22.88	1112	20231030	17.00	1540	-15.52	20240111	1250	4.08	20240131	1658	-21.53	20230509	1112	17.00	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
116	20240509	140811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	3	2	0.23	55066688	42317	83.55	1300	1307	1299	1688	910	1299	1301.29	0.58	0	211	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	540	5.13	0.64	12	0.10	254.00	2024.00	1687	20230503	-22.82	1112	20231030	17.09	1540	-15.45	20240111	1250	4.16	20240131	1658	-21.47	20230509	1112	17.09	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
117	20240509	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	1304	5	2	0.38	52302464	40195	79.36	1300	1307	1299	1688	910	1299	1301.22	0.58	0	196	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	541	5.13	0.64	12	0.10	254.00	2024.00	1687	20230503	-22.70	1112	20231030	17.27	1540	-15.32	20240111	1250	4.32	20240131	1658	-21.35	20230509	1112	17.27	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
118	20240509	120849	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	3	2	0.23	33579748	25810	50.96	1300	1307	1299	1688	910	1299	1301.04	0.58	0	-2	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	540	5.13	0.64	12	0.06	254.00	2024.00	1687	20230503	-22.82	1112	20231030	17.09	1540	-15.45	20240111	1250	4.16	20240131	1658	-21.47	20230509	1112	17.09	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
119	20240509	110838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1301	2	2	0.15	30405793	23372	46.15	1300	1307	1299	1688	910	1299	1300.95	0.58	0	-2	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	540	5.12	0.64	12	0.06	254.00	2024.00	1687	20230503	-22.88	1112	20231030	17.00	1540	-15.52	20240111	1250	4.08	20240131	1658	-21.53	20230509	1112	17.00	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
120	20240509	100841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1307	8	2	0.62	11800661	9074	17.92	1300	1307	1299	1688	910	1299	1300.49	0.58	0	-2	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	542	5.15	0.65	12	0.02	254.00	2024.00	1687	20230503	-22.53	1112	20231030	17.54	1540	-15.13	20240111	1250	4.56	20240131	1658	-21.17	20230509	1112	17.54	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
121	20240509	090838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	1	2	0.08	100070	77	0.15	1300	1300	1299	1688	910	1299	1299.61	0.58	0	-2	1318	1308	1295	1285	1272	1313	1290	207	389	500	900	1	1	41477862	539	5.12	0.64	12	0.00	254.00	2024.00	1687	20230503	-22.94	1112	20231030	16.91	1540	-15.58	20240111	1250	4.00	20240131	1658	-21.59	20230509	1112	16.91	20231030	1.25	N	246690	500	207 억		241840	N	N	0	N	00	N
122	20240508	160832	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	17	2	1.33	65687172	50642	59.19	1283	1305	1282	1666	898	1282	1297.09	0.57	0	10956	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	539	5.11	0.64	12	0.12	254.00	2024.00	1687	20230503	-23.00	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1665	-21.98	20230508	1112	16.82	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
123	20240508	150837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1299	17	2	1.33	64286668	49564	57.93	1283	1305	1282	1666	898	1282	1297.04	0.57	0	10965	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	539	5.11	0.64	12	0.12	254.00	2024.00	1687	20230503	-23.00	1112	20231030	16.82	1540	-15.65	20240111	1250	3.92	20240131	1665	-21.98	20230508	1112	16.82	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
124	20240508	140831	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	15	2	1.17	56482306	43556	50.91	1283	1305	1282	1666	898	1282	1296.77	0.57	0	9662	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	538	5.11	0.64	12	0.11	254.00	2024.00	1687	20230503	-23.12	1112	20231030	16.64	1540	-15.78	20240111	1250	3.76	20240131	1665	-22.10	20230508	1112	16.64	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
125	20240508	130829	57	100.00	KOSDAQ		금융	N	N	N	N		N	1297	15	2	1.17	54732863	42207	49.33	1283	1305	1282	1666	898	1282	1296.77	0.57	0	8998	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	538	5.11	0.64	12	0.10	254.00	2024.00	1687	20230503	-23.12	1112	20231030	16.64	1540	-15.78	20240111	1250	3.76	20240131	1665	-22.10	20230508	1112	16.64	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
126	20240508	120828	57	100.00	KOSDAQ		금융	N	N	N	N		N	1302	20	2	1.56	47433231	36574	42.75	1283	1305	1282	1666	898	1282	1296.91	0.57	0	7048	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	540	5.13	0.64	12	0.09	254.00	2024.00	1687	20230503	-22.82	1112	20231030	17.09	1540	-15.45	20240111	1250	4.16	20240131	1665	-21.80	20230508	1112	17.09	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
127	20240508	110908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1298	16	2	1.25	32126748	24786	28.97	1283	1305	1282	1666	898	1282	1296.17	0.57	0	3555	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	538	5.11	0.64	12	0.06	254.00	2024.00	1687	20230503	-23.06	1112	20231030	16.73	1540	-15.71	20240111	1250	3.84	20240131	1665	-22.04	20230508	1112	16.73	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
128	20240508	100838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1300	18	2	1.40	19408373	15019	17.55	1283	1300	1282	1666	898	1282	1292.25	0.57	0	2765	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	539	5.12	0.64	12	0.04	254.00	2024.00	1687	20230503	-22.94	1112	20231030	16.91	1540	-15.58	20240111	1250	4.00	20240131	1665	-21.92	20230508	1112	16.91	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
129	20240508	090841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1285	3	2	0.23	3278689	2556	2.99	1283	1288	1282	1666	898	1282	1282.74	0.57	0	-304	1298	1290	1278	1270	1258	1294	1274	207	384	500	890	1	1	41477862	533	5.06	0.63	12	0.01	254.00	2024.00	1687	20230503	-23.83	1112	20231030	15.56	1540	-16.56	20240111	1250	2.80	20240131	1665	-22.82	20230508	1112	15.56	20231030	1.24	N	246690	500	207 억		238256	N	N	0	N	00	N
130	20240503	160856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1274	-6	5	-0.47	86301858	67548	204.30	1280	1291	1259	1664	896	1280	1277.64	0.58	0	6742	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	528	5.02	0.63	12	0.16	254.00	2024.00	1687	20230503	-24.48	1112	20231030	14.57	1540	-17.27	20240111	1250	1.92	20240131	1687	-24.48	20230503	1112	14.57	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
131	20240503	150856	57	100.00	KOSDAQ		금융	N	N	N	N		N	1272	-8	5	-0.62	83635281	65455	197.97	1280	1291	1259	1664	896	1280	1277.75	0.58	0	6737	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	528	5.01	0.63	12	0.16	254.00	2024.00	1687	20230503	-24.60	1112	20231030	14.39	1540	-17.40	20240111	1250	1.76	20240131	1687	-24.60	20230503	1112	14.39	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
132	20240503	140857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	-3	5	-0.23	46044212	35877	108.51	1280	1291	1276	1664	896	1280	1283.39	0.58	0	6980	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	530	5.03	0.63	12	0.09	254.00	2024.00	1687	20230503	-24.30	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1687	-24.30	20230503	1112	14.84	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
133	20240503	130857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	-2	5	-0.16	43888792	34190	103.41	1280	1291	1276	1664	896	1280	1283.67	0.58	0	6980	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	530	5.03	0.63	12	0.08	254.00	2024.00	1687	20230503	-24.24	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1687	-24.24	20230503	1112	14.93	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
134	20240503	120854	57	100.00	KOSDAQ		금융	N	N	N	N		N	1282	2	2	0.16	40529772	31561	95.46	1280	1291	1276	1664	896	1280	1284.17	0.58	0	6867	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	532	5.05	0.63	12	0.08	254.00	2024.00	1687	20230503	-24.01	1112	20231030	15.29	1540	-16.75	20240111	1250	2.56	20240131	1687	-24.01	20230503	1112	15.29	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
135	20240503	110853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	-2	5	-0.16	37137512	28905	87.42	1280	1291	1276	1664	896	1280	1284.81	0.58	0	6857	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	530	5.03	0.63	12	0.07	254.00	2024.00	1687	20230503	-24.24	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1687	-24.24	20230503	1112	14.93	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
136	20240503	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	0	3	0.00	35471963	27602	83.48	1280	1291	1276	1664	896	1280	1285.12	0.58	0	6816	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	531	5.04	0.63	12	0.07	254.00	2024.00	1687	20230503	-24.13	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1687	-24.13	20230503	1112	15.11	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
137	20240503	090848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1278	-2	5	-0.16	6630126	5180	15.67	1280	1290	1278	1664	896	1280	1279.95	0.58	0	1224	1292	1286	1279	1273	1266	1282	1269	207	384	500	890	1	1	41477862	530	5.03	0.63	12	0.01	254.00	2024.00	1687	20230503	-24.24	1112	20231030	14.93	1540	-17.01	20240111	1250	2.24	20240131	1687	-24.24	20230503	1112	14.93	20231030	1.22	N	246690	500	207 억		241522	N	N	0	N	00	N
138	20240502	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-4	5	-0.31	42204351	33042	54.98	1284	1285	1272	1669	899	1284	1277.28	0.59	0	7406	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	531	5.04	0.63	12	0.08	254.00	2024.00	1687	20230503	-24.13	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1687	-24.13	20230503	1112	15.11	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
139	20240502	150848	57	100.00	KOSDAQ		금융	N	N	N	N		N	1284	0	3	0.00	41825371	32746	54.49	1284	1285	1272	1669	899	1284	1277.26	0.59	0	7439	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	533	5.06	0.63	12	0.08	254.00	2024.00	1687	20230503	-23.89	1112	20231030	15.47	1540	-16.62	20240111	1250	2.72	20240131	1687	-23.89	20230503	1112	15.47	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
140	20240502	140843	57	100.00	KOSDAQ		금융	N	N	N	N		N	1274	-10	5	-0.78	36359576	28463	47.36	1284	1285	1274	1669	899	1284	1277.42	0.59	0	7888	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	528	5.02	0.63	12	0.07	254.00	2024.00	1687	20230503	-24.48	1112	20231030	14.57	1540	-17.27	20240111	1250	1.92	20240131	1687	-24.48	20230503	1112	14.57	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
141	20240502	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	-9	5	-0.70	32188696	25192	41.92	1284	1285	1274	1669	899	1284	1277.72	0.59	0	7888	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	529	5.02	0.63	12	0.06	254.00	2024.00	1687	20230503	-24.42	1112	20231030	14.66	1540	-17.21	20240111	1250	2.00	20240131	1687	-24.42	20230503	1112	14.66	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
142	20240502	120838	57	100.00	KOSDAQ		금융	N	N	N	N		N	1275	-9	5	-0.70	28318638	22158	36.87	1284	1285	1275	1669	899	1284	1278.02	0.59	0	7888	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	529	5.02	0.63	12	0.05	254.00	2024.00	1687	20230503	-24.42	1112	20231030	14.66	1540	-17.21	20240111	1250	2.00	20240131	1687	-24.42	20230503	1112	14.66	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
143	20240502	110837	57	100.00	KOSDAQ		금융	N	N	N	N		N	1280	-4	5	-0.31	27458302	21484	35.75	1284	1285	1276	1669	899	1284	1278.07	0.59	0	7888	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	531	5.04	0.63	12	0.05	254.00	2024.00	1687	20230503	-24.13	1112	20231030	15.11	1540	-16.88	20240111	1250	2.40	20240131	1687	-24.13	20230503	1112	15.11	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
144	20240502	100836	57	100.00	KOSDAQ		금융	N	N	N	N		N	1279	-5	5	-0.39	6435177	5035	8.38	1284	1284	1277	1669	899	1284	1278.03	0.59	0	-8	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	531	5.04	0.63	12	0.01	254.00	2024.00	1687	20230503	-24.18	1112	20231030	15.02	1540	-16.95	20240111	1250	2.32	20240131	1687	-24.18	20230503	1112	15.02	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N
145	20240502	090835	57	100.00	KOSDAQ		금융	N	N	N	N		N	1277	-7	5	-0.55	2450213	1918	3.19	1284	1284	1277	1669	899	1284	1277.32	0.59	0	-8	1300	1291	1284	1275	1268	1288	1272	207	385	500	890	1	1	41477862	530	5.03	0.63	12	0.00	254.00	2024.00	1687	20230503	-24.30	1112	20231030	14.84	1540	-17.08	20240111	1250	2.16	20240131	1687	-24.30	20230503	1112	14.84	20231030	1.22	N	246690	500	207 억		243530	N	N	0	N	00	N