KissMeData/412930/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	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	40	2	1.77	106547475	47128	193.78	2255	2300	2245	2930	1580	2255	2260.81	1.47	0	134	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	142	67.50	1.15	12	0.76	34.00	2004.00	2825	20231207	-18.76	2035	20231114	12.78	2300	-0.22	20240531	2075	10.60	20240108	2825	-18.76	20231207	2035	12.78	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
3	20240531	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	35	2	1.55	104518790	46244	190.15	2255	2295	2245	2930	1580	2255	2260.16	1.47	0	95	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	141	67.35	1.14	12	0.75	34.00	2004.00	2825	20231207	-18.94	2035	20231114	12.53	2295	-0.22	20240531	2075	10.36	20240108	2825	-18.94	20231207	2035	12.53	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
4	20240531	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	95935485	42486	174.70	2255	2290	2245	2930	1580	2255	2258.05	1.47	0	105	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.69	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2290	0.00	20240528	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
5	20240531	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	76287745	33814	139.04	2255	2275	2245	2930	1580	2255	2256.10	1.47	0	105	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.55	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2290	-1.31	20240528	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
6	20240531	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	69417885	30771	126.53	2255	2275	2245	2930	1580	2255	2255.95	1.47	0	106	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.50	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
7	20240531	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	62689750	27791	114.27	2255	2275	2245	2930	1580	2255	2255.76	1.47	0	106	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.45	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
8	20240531	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	23655720	10466	43.03	2255	2275	2250	2930	1580	2255	2260.24	1.47	0	110	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.17	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2290	-1.75	20240528	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
9	20240531	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	144320	64	0.26	2255	2255	2255	2930	1580	2255	2255.00	1.47	0	2	2328	2291	2228	2191	2128	2305	2205	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.00	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90692	N	N	0	N	00	N
10	20240530	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	54444090	24320	105.52	2255	2265	2165	2925	1575	2250	2238.66	1.48	0	-594	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.39	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
11	20240530	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	54380955	24292	105.40	2255	2265	2165	2925	1575	2250	2238.64	1.48	0	-593	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.39	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2290	-1.75	20240528	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
12	20240530	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	54025665	24134	104.72	2255	2265	2165	2925	1575	2250	2238.57	1.48	0	-586	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.03	1.12	12	0.39	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2290	-1.97	20240528	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
13	20240530	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	52074655	23264	100.94	2255	2265	2165	2925	1575	2250	2238.42	1.48	0	-585	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.03	1.12	12	0.38	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2290	-1.97	20240528	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
14	20240530	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	50453230	22544	97.82	2255	2265	2165	2925	1575	2250	2237.99	1.48	0	-585	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.37	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
15	20240530	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	49937930	22315	96.82	2255	2265	2165	2925	1575	2250	2237.86	1.48	0	-583	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.36	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
16	20240530	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	38173305	17075	74.09	2255	2265	2165	2925	1575	2250	2235.63	1.48	0	-579	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.28	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
17	20240530	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	27889530	12455	54.04	2255	2255	2220	2925	1575	2250	2239.22	1.48	0	-213	2296	2272	2256	2232	2216	2270	2230	6	675	100	1530	5	1	6176000	138	65.74	1.12	12	0.20	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2290	-2.40	20240528	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		91286	N	N	0	N	00	N
18	20240529	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	51272990	22747	23.30	2250	2280	2240	2930	1580	2255	2254.06	1.47	0	323	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.37	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2290	-1.75	20240528	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
19	20240529	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	51119975	22679	23.23	2250	2280	2240	2930	1580	2255	2254.07	1.47	0	325	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.37	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2290	-1.09	20240528	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
20	20240529	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	47539450	21088	21.60	2250	2280	2240	2930	1580	2255	2254.34	1.47	0	348	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.34	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2290	-1.75	20240528	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
21	20240529	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	43874200	19459	19.94	2250	2280	2240	2930	1580	2255	2254.70	1.47	0	345	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.32	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2290	-1.31	20240528	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
22	20240529	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	42200720	18719	19.18	2250	2280	2240	2930	1580	2255	2254.43	1.47	0	345	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.30	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2290	-1.09	20240528	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
23	20240529	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	40676460	18042	18.48	2250	2280	2240	2930	1580	2255	2254.54	1.47	0	349	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	0.29	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
24	20240529	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	11326565	5016	5.14	2250	2280	2250	2930	1580	2255	2258.09	1.47	0	360	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.08	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
25	20240529	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	2022400	896	0.92	2250	2275	2250	2930	1580	2255	2257.14	1.47	0	27	2301	2277	2266	2242	2231	2272	2237	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	0.01	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90964	N	N	0	N	00	N
26	20240528	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	221845700	97612	485.34	2265	2290	2255	2930	1580	2255	2272.73	1.46	0	827	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	1.58	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2290	-1.53	20240528	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
27	20240528	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	219807180	96708	480.85	2265	2290	2260	2930	1580	2255	2272.90	1.46	0	827	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	1.57	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
28	20240528	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	213895140	94094	467.85	2265	2290	2260	2930	1580	2255	2273.21	1.46	0	466	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	67.06	1.14	12	1.52	34.00	2004.00	2825	20231207	-19.29	2035	20231114	12.04	2290	-0.44	20240528	2075	9.88	20240108	2825	-19.29	20231207	2035	12.04	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
29	20240528	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	25	2	1.11	201655260	88698	441.02	2265	2290	2260	2930	1580	2255	2273.50	1.46	0	470	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	67.06	1.14	12	1.44	34.00	2004.00	2825	20231207	-19.29	2035	20231114	12.04	2290	-0.44	20240528	2075	9.88	20240108	2825	-19.29	20231207	2035	12.04	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
30	20240528	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	171486085	75439	375.09	2265	2290	2260	2930	1580	2255	2273.18	1.46	0	471	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	1.22	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
31	20240528	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	141241610	62174	309.14	2265	2290	2260	2930	1580	2255	2271.72	1.46	0	474	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	1.01	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
32	20240528	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	135841535	59798	297.32	2265	2290	2260	2930	1580	2255	2271.67	1.46	0	477	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	141	66.91	1.14	12	0.97	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2290	-0.66	20240528	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
33	20240528	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	40215245	17722	88.12	2265	2270	2260	2930	1580	2255	2269.23	1.46	0	-155	2291	2272	2251	2232	2211	2282	2242	6	675	100	1530	5	1	6176000	140	66.76	1.13	12	0.29	34.00	2004.00	2825	20231207	-19.65	2035	20231114	11.55	2285	-0.66	20240429	2075	9.40	20240108	2825	-19.65	20231207	2035	11.55	20231114	0.08	N	412930	100	6 억		90137	N	N	0	N	00	N
34	20240527	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	45422570	20112	140.78	2240	2270	2230	2895	1565	2230	2258.48	1.47	0	-582	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	139	66.32	1.13	12	0.33	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
35	20240527	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	45375240	20091	140.63	2240	2270	2230	2895	1565	2230	2258.49	1.47	0	-577	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	138	65.88	1.12	12	0.33	34.00	2004.00	2825	20231207	-20.71	2035	20231114	10.07	2285	-1.97	20240429	2075	7.95	20240108	2825	-20.71	20231207	2035	10.07	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
36	20240527	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	38309540	16932	118.52	2240	2270	2240	2895	1565	2230	2262.55	1.47	0	-496	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	139	66.32	1.13	12	0.27	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
37	20240527	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	30	2	1.35	37031280	16365	114.55	2240	2270	2240	2895	1565	2230	2262.83	1.47	0	-579	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	140	66.47	1.13	12	0.26	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
38	20240527	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	35	2	1.57	32698860	14448	101.13	2240	2270	2240	2895	1565	2230	2263.21	1.47	0	-524	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	140	66.62	1.13	12	0.23	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
39	20240527	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	30	2	1.35	27974505	12362	86.53	2240	2270	2240	2895	1565	2230	2262.94	1.47	0	-343	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	140	66.47	1.13	12	0.20	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
40	20240527	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	30	2	1.35	24510375	10832	75.82	2240	2270	2240	2895	1565	2230	2262.77	1.47	0	-339	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	140	66.47	1.13	12	0.18	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
41	20240527	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	40	2	1.79	11744290	5185	36.29	2240	2270	2240	2895	1565	2230	2265.05	1.47	0	-258	2273	2251	2223	2201	2173	2262	2212	6	665	100	1510	5	1	6176000	140	66.76	1.13	12	0.08	34.00	2004.00	2825	20231207	-19.65	2035	20231114	11.55	2285	-0.66	20240429	2075	9.40	20240108	2825	-19.65	20231207	2035	11.55	20231114	0.08	N	412930	100	6 억		90719	N	N	0	N	00	N
42	20240524	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	31727765	14286	59.65	2220	2245	2195	2875	1555	2215	2220.90	1.47	0	-327	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	138	65.59	1.11	12	0.23	34.00	2004.00	2825	20231207	-21.06	2035	20231114	9.58	2285	-2.41	20240429	2075	7.47	20240108	2825	-21.06	20231207	2035	9.58	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
43	20240524	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	30463565	13719	57.28	2220	2245	2195	2875	1555	2215	2220.54	1.47	0	-308	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	137	65.44	1.11	12	0.22	34.00	2004.00	2825	20231207	-21.24	2035	20231114	9.34	2285	-2.63	20240429	2075	7.23	20240108	2825	-21.24	20231207	2035	9.34	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
44	20240524	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	14663845	6618	27.63	2220	2245	2195	2875	1555	2215	2215.75	1.47	0	-305	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	137	65.44	1.11	12	0.11	34.00	2004.00	2825	20231207	-21.24	2035	20231114	9.34	2285	-2.63	20240429	2075	7.23	20240108	2825	-21.24	20231207	2035	9.34	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
45	20240524	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	8026760	3610	15.07	2220	2245	2215	2875	1555	2215	2223.48	1.47	0	-298	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	137	65.44	1.11	12	0.06	34.00	2004.00	2825	20231207	-21.24	2035	20231114	9.34	2285	-2.63	20240429	2075	7.23	20240108	2825	-21.24	20231207	2035	9.34	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
46	20240524	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	6248985	2811	11.74	2220	2245	2215	2875	1555	2215	2223.05	1.47	0	-298	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	138	65.59	1.11	12	0.05	34.00	2004.00	2825	20231207	-21.06	2035	20231114	9.58	2285	-2.41	20240429	2075	7.47	20240108	2825	-21.06	20231207	2035	9.58	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
47	20240524	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	6173140	2777	11.59	2220	2235	2215	2875	1555	2215	2222.95	1.47	0	-276	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	138	65.59	1.11	12	0.04	34.00	2004.00	2825	20231207	-21.06	2035	20231114	9.58	2285	-2.41	20240429	2075	7.47	20240108	2825	-21.06	20231207	2035	9.58	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
48	20240524	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	3255620	1464	6.11	2220	2235	2215	2875	1555	2215	2223.78	1.47	0	-4	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	137	65.29	1.11	12	0.02	34.00	2004.00	2825	20231207	-21.42	2035	20231114	9.09	2285	-2.84	20240429	2075	6.99	20240108	2825	-21.42	20231207	2035	9.09	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
49	20240524	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	8925	4	0.02	2220	2235	2220	2875	1555	2215	2231.25	1.47	0	-3	2291	2252	2226	2187	2161	2240	2175	6	660	100	1500	5	1	6176000	138	65.74	1.12	12	0.00	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2285	-2.19	20240429	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		91046	N	N	0	N	00	N
50	20240523	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	52871580	23935	93.34	2220	2265	2200	2940	1590	2265	2208.97	1.46	0	-542	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	137	65.15	1.11	12	0.39	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2285	-3.06	20240429	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
51	20240523	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	50935660	23061	89.93	2220	2265	2200	2940	1590	2265	2208.74	1.46	0	-516	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	137	65.15	1.11	12	0.37	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2285	-3.06	20240429	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
52	20240523	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	50295515	22772	88.81	2220	2265	2200	2940	1590	2265	2208.66	1.46	0	-263	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	137	65.15	1.11	12	0.37	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2285	-3.06	20240429	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
53	20240523	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	45060375	20406	79.58	2220	2265	2200	2940	1590	2265	2208.19	1.46	0	-26	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	137	65.15	1.11	12	0.33	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2285	-3.06	20240429	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
54	20240523	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-50	5	-2.21	44386840	20102	78.39	2220	2265	2200	2940	1590	2265	2208.08	1.46	0	212	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	137	65.15	1.11	12	0.33	34.00	2004.00	2825	20231207	-21.59	2035	20231114	8.85	2285	-3.06	20240429	2075	6.75	20240108	2825	-21.59	20231207	2035	8.85	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
55	20240523	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-55	5	-2.43	43747240	19813	77.27	2220	2265	2200	2940	1590	2265	2208.01	1.46	0	448	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	136	65.00	1.10	12	0.32	34.00	2004.00	2825	20231207	-21.77	2035	20231114	8.60	2285	-3.28	20240429	2075	6.51	20240108	2825	-21.77	20231207	2035	8.60	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
56	20240523	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-55	5	-2.43	42215195	19120	74.57	2220	2265	2200	2940	1590	2265	2207.91	1.46	0	712	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	136	65.00	1.10	12	0.31	34.00	2004.00	2825	20231207	-21.77	2035	20231114	8.60	2285	-3.28	20240429	2075	6.51	20240108	2825	-21.77	20231207	2035	8.60	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
57	20240523	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	172675	77	0.30	2220	2265	2220	2940	1590	2265	2242.53	1.46	0	-46	2315	2290	2245	2220	2175	2300	2230	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.00	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90186	N	N	0	N	00	N
58	20240522	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	57407080	25642	156.78	2265	2270	2200	2940	1590	2265	2238.79	1.47	0	-2522	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.42	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
59	20240522	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	56937935	25435	155.52	2265	2270	2200	2940	1590	2265	2238.57	1.47	0	-2458	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.41	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
60	20240522	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	49760000	22220	135.86	2265	2270	2200	2940	1590	2265	2239.42	1.47	0	-2107	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.36	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
61	20240522	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	42864370	19135	117.00	2265	2270	2200	2940	1590	2265	2240.10	1.47	0	-1153	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	139	66.03	1.12	12	0.31	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
62	20240522	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	15536800	6864	41.97	2265	2270	2255	2940	1590	2265	2263.52	1.47	0	-1129	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	139	66.32	1.13	12	0.11	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
63	20240522	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	14648260	6470	39.56	2265	2270	2255	2940	1590	2265	2264.03	1.47	0	-836	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	139	66.32	1.13	12	0.10	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
64	20240522	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	8315140	3668	22.43	2265	2270	2260	2940	1590	2265	2266.94	1.47	0	-520	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.06	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
65	20240522	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2409960	1064	6.51	2265	2265	2265	2940	1590	2265	2265.00	1.47	0	64	2285	2275	2265	2255	2245	2270	2250	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.02	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90536	N	N	0	N	00	N
66	20240521	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	36981300	16355	197.17	2275	2275	2255	2950	1590	2270	2261.16	1.47	0	-10030	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	140	66.62	1.13	12	0.26	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
67	20240521	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	36951860	16342	197.01	2275	2275	2255	2950	1590	2270	2261.16	1.47	0	-10029	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	140	66.62	1.13	12	0.26	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
68	20240521	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	31724505	14028	169.11	2275	2275	2255	2950	1590	2270	2261.51	1.47	0	-8218	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	140	66.47	1.13	12	0.23	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
69	20240521	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	26915895	11898	143.44	2275	2275	2255	2950	1590	2270	2262.22	1.47	0	-6127	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	140	66.47	1.13	12	0.19	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
70	20240521	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	21763325	9617	115.94	2275	2275	2255	2950	1590	2270	2263.01	1.47	0	-3968	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	139	66.32	1.13	12	0.16	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
71	20240521	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-15	5	-0.66	16905505	7465	89.99	2275	2275	2255	2950	1590	2270	2264.64	1.47	0	-1884	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	139	66.32	1.13	12	0.12	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
72	20240521	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	12352645	5449	65.69	2275	2275	2260	2950	1590	2270	2266.96	1.47	0	7	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	140	66.76	1.13	12	0.09	34.00	2004.00	2825	20231207	-19.65	2035	20231114	11.55	2285	-0.66	20240429	2075	9.40	20240108	2825	-19.65	20231207	2035	11.55	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
73	20240521	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	1585600	697	8.40	2275	2275	2270	2950	1590	2270	2274.89	1.47	0	5	2276	2272	2266	2262	2256	2275	2265	6	680	100	1540	5	1	6176000	141	66.91	1.14	12	0.01	34.00	2004.00	2825	20231207	-19.47	2035	20231114	11.79	2285	-0.44	20240429	2075	9.64	20240108	2825	-19.47	20231207	2035	11.79	20231114	0.08	N	412930	100	6 억		90566	N	N	0	N	00	N
74	20240517	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	13044320	5774	17.73	2255	2265	2250	2935	1585	2260	2259.15	1.47	0	-18	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.09	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
75	20240517	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	13017200	5762	17.69	2255	2265	2250	2935	1585	2260	2259.15	1.47	0	-18	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.09	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
76	20240517	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	10713835	4745	14.57	2255	2265	2250	2935	1585	2260	2257.92	1.47	0	-12	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.08	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
77	20240517	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	5004540	2217	6.81	2255	2265	2250	2935	1585	2260	2257.35	1.47	0	-10	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.04	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
78	20240517	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4259640	1887	5.79	2255	2265	2250	2935	1585	2260	2257.36	1.47	0	-10	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.03	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
79	20240517	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1077870	479	1.47	2255	2260	2250	2935	1585	2260	2250.25	1.47	0	-6	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.01	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
80	20240517	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	31560	14	0.04	2255	2255	2250	2935	1585	2260	2254.29	1.47	0	-4	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.00	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
81	20240517	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	4510	2	0.01	2255	2255	2255	2935	1585	2260	2255.00	1.47	0	-2	2276	2267	2256	2247	2236	2272	2252	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.00	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90588	N	N	0	N	00	N
82	20240516	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	73491710	32563	287.20	2250	2265	2245	2925	1575	2250	2256.91	1.47	0	-354	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.53	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
83	20240516	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	73455560	32547	287.06	2250	2265	2245	2925	1575	2250	2256.91	1.47	0	-353	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.53	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
84	20240516	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	59206565	26228	231.33	2250	2265	2250	2925	1575	2250	2257.38	1.47	0	-338	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.42	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
85	20240516	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	56905405	25212	222.37	2250	2265	2250	2925	1575	2250	2257.08	1.47	0	-338	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.41	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
86	20240516	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	56039925	24829	218.99	2250	2265	2250	2925	1575	2250	2257.04	1.47	0	-336	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.40	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
87	20240516	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	52201830	23128	203.99	2250	2265	2250	2925	1575	2250	2257.08	1.47	0	-334	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.37	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
88	20240516	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	50514320	22378	197.37	2250	2265	2250	2925	1575	2250	2257.32	1.47	0	-333	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.36	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
89	20240516	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	13058840	5800	51.16	2250	2260	2250	2925	1575	2250	2251.52	1.47	0	-332	2270	2260	2240	2230	2210	2265	2235	6	675	100	1530	5	1	6176000	139	66.18	1.12	12	0.09	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90942	N	N	0	N	00	N
90	20240514	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	25442980	11338	28.95	2225	2250	2220	2895	1565	2230	2244.04	1.46	0	548	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	139	66.18	1.12	12	0.18	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
91	20240514	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	25341935	11293	28.83	2225	2250	2220	2895	1565	2230	2244.04	1.46	0	577	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	139	66.03	1.12	12	0.18	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
92	20240514	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	15	2	0.67	25256775	11255	28.73	2225	2250	2220	2895	1565	2230	2244.05	1.46	0	582	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	139	66.03	1.12	12	0.18	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
93	20240514	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	22473960	10015	25.57	2225	2250	2220	2895	1565	2230	2244.03	1.46	0	585	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	138	65.74	1.12	12	0.16	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2285	-2.19	20240429	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
94	20240514	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	22473960	10015	25.57	2225	2250	2220	2895	1565	2230	2244.03	1.46	0	585	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	138	65.74	1.12	12	0.16	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2285	-2.19	20240429	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
95	20240514	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	22449370	10004	25.54	2225	2250	2220	2895	1565	2230	2244.04	1.46	0	585	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	138	65.74	1.12	12	0.16	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2285	-2.19	20240429	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
96	20240514	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	20891215	9307	23.76	2225	2250	2220	2895	1565	2230	2244.68	1.46	0	586	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	139	66.18	1.12	12	0.15	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
97	20240514	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	8890	4	0.01	2225	2225	2220	2895	1565	2230	2222.50	1.46	0	-4	2266	2247	2211	2192	2156	2257	2202	6	665	100	1510	5	1	6176000	137	65.29	1.11	12	0.00	34.00	2004.00	2825	20231207	-21.42	2035	20231114	9.09	2285	-2.84	20240429	2075	6.99	20240108	2825	-21.42	20231207	2035	9.09	20231114	0.08	N	412930	100	6 억		90394	N	N	0	N	00	N
98	20240513	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	86244185	39169	172.52	2195	2230	2175	2860	1540	2200	2201.85	1.47	0	-462	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	138	65.59	1.11	12	0.63	34.00	2004.00	2825	20231207	-21.06	2035	20231114	9.58	2285	-2.41	20240429	2075	7.47	20240108	2825	-21.06	20231207	2035	9.58	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
99	20240513	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	82132805	37317	164.36	2195	2220	2175	2860	1540	2200	2200.95	1.47	0	-445	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	137	65.29	1.11	12	0.60	34.00	2004.00	2825	20231207	-21.42	2035	20231114	9.09	2285	-2.84	20240429	2075	6.99	20240108	2825	-21.42	20231207	2035	9.09	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
100	20240513	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	56112805	25554	112.55	2195	2210	2175	2860	1540	2200	2195.85	1.47	0	-388	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	136	64.85	1.10	12	0.41	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2285	-3.50	20240429	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
101	20240513	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	55779880	25402	111.88	2195	2210	2175	2860	1540	2200	2195.89	1.47	0	-386	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	135	64.41	1.09	12	0.41	34.00	2004.00	2825	20231207	-22.48	2035	20231114	7.62	2285	-4.16	20240429	2075	5.54	20240108	2825	-22.48	20231207	2035	7.62	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
102	20240513	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	53595105	24406	107.50	2195	2210	2175	2860	1540	2200	2195.98	1.47	0	-386	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	136	64.85	1.10	12	0.40	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2285	-3.50	20240429	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
103	20240513	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	43721265	19919	87.73	2195	2205	2175	2860	1540	2200	2194.95	1.47	0	-350	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	136	64.85	1.10	12	0.32	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2285	-3.50	20240429	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
104	20240513	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	29971080	13678	60.24	2195	2200	2175	2860	1540	2200	2191.19	1.47	0	-57	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	136	64.71	1.10	12	0.22	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2285	-3.72	20240429	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
105	20240513	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	6565	3	0.01	2195	2195	2175	2860	1540	2200	2188.33	1.47	0	-3	2266	2232	2201	2167	2136	2217	2152	6	660	100	1490	5	1	6176000	134	63.97	1.09	12	0.00	34.00	2004.00	2825	20231207	-23.01	2035	20231114	6.88	2285	-4.81	20240429	2075	4.82	20240108	2825	-23.01	20231207	2035	6.88	20231114	0.08	N	412930	100	6 억		90856	N	N	0	N	00	N
106	20240510	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	49942850	22704	190.50	2235	2235	2170	2905	1565	2235	2199.74	1.47	0	135	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	64.71	1.10	12	0.37	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2285	-3.72	20240429	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
107	20240510	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	48156240	21892	183.69	2235	2235	2170	2905	1565	2235	2199.72	1.47	0	95	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	64.85	1.10	12	0.35	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2285	-3.50	20240429	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
108	20240510	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	35997235	16353	137.21	2235	2235	2190	2905	1565	2235	2201.26	1.47	0	198	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	65.00	1.10	12	0.26	34.00	2004.00	2825	20231207	-21.77	2035	20231114	8.60	2285	-3.28	20240429	2075	6.51	20240108	2825	-21.77	20231207	2035	8.60	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
109	20240510	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	34125440	15506	130.11	2235	2235	2190	2905	1565	2235	2200.79	1.47	0	200	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	64.71	1.10	12	0.25	34.00	2004.00	2825	20231207	-22.12	2035	20231114	8.11	2285	-3.72	20240429	2075	6.02	20240108	2825	-22.12	20231207	2035	8.11	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
110	20240510	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	24653280	11206	94.03	2235	2235	2190	2905	1565	2235	2200.01	1.47	0	168	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	65.00	1.10	12	0.18	34.00	2004.00	2825	20231207	-21.77	2035	20231114	8.60	2285	-3.28	20240429	2075	6.51	20240108	2825	-21.77	20231207	2035	8.60	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
111	20240510	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	18993510	8638	72.48	2235	2235	2190	2905	1565	2235	2198.83	1.47	0	141	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	137	65.29	1.11	12	0.14	34.00	2004.00	2825	20231207	-21.42	2035	20231114	9.09	2285	-2.84	20240429	2075	6.99	20240108	2825	-21.42	20231207	2035	9.09	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
112	20240510	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-40	5	-1.79	14466225	6576	55.18	2235	2235	2195	2905	1565	2235	2199.85	1.47	0	47	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	64.56	1.10	12	0.11	34.00	2004.00	2825	20231207	-22.30	2035	20231114	7.86	2285	-3.94	20240429	2075	5.78	20240108	2825	-22.30	20231207	2035	7.86	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
113	20240510	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	1486955	675	5.66	2235	2235	2195	2905	1565	2235	2202.90	1.47	0	-1	2275	2255	2245	2225	2215	2250	2220	6	670	100	1510	5	1	6176000	136	64.85	1.10	12	0.01	34.00	2004.00	2825	20231207	-21.95	2035	20231114	8.35	2285	-3.50	20240429	2075	6.27	20240108	2825	-21.95	20231207	2035	8.35	20231114	0.08	N	412930	100	6 억		90721	N	N	0	N	00	N
114	20240509	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	26781265	11918	97.82	2265	2265	2235	2940	1590	2265	2247.13	1.47	0	-1146	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	138	65.74	1.12	12	0.19	34.00	2004.00	2825	20231207	-20.88	2035	20231114	9.83	2285	-2.19	20240429	2075	7.71	20240108	2825	-20.88	20231207	2035	9.83	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
115	20240509	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	24061910	10702	87.84	2265	2265	2240	2940	1590	2265	2248.36	1.47	0	-1132	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	138	65.88	1.12	12	0.17	34.00	2004.00	2825	20231207	-20.71	2035	20231114	10.07	2285	-1.97	20240429	2075	7.95	20240108	2825	-20.71	20231207	2035	10.07	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
116	20240509	140940	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	22623735	10060	82.57	2265	2265	2240	2940	1590	2265	2248.88	1.47	0	-1116	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	138	65.88	1.12	12	0.16	34.00	2004.00	2825	20231207	-20.71	2035	20231114	10.07	2285	-1.97	20240429	2075	7.95	20240108	2825	-20.71	20231207	2035	10.07	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
117	20240509	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	7150205	3172	26.03	2265	2265	2245	2940	1590	2265	2254.16	1.47	0	-1113	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.05	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
118	20240509	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	6829990	3030	24.87	2265	2265	2245	2940	1590	2265	2254.12	1.47	0	-1112	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	139	66.32	1.13	12	0.05	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
119	20240509	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	5918970	2626	21.55	2265	2265	2245	2940	1590	2265	2253.99	1.47	0	-1110	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.04	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
120	20240509	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	2781185	1234	10.13	2265	2265	2245	2940	1590	2265	2253.80	1.47	0	-220	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.02	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
121	20240509	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	74285	33	0.27	2265	2265	2250	2940	1590	2265	2251.06	1.47	0	-32	2285	2275	2260	2250	2235	2280	2255	6	675	100	1540	5	1	6176000	139	66.18	1.12	12	0.00	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		91057	N	N	0	N	00	N
122	20240508	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	27557030	12184	112.00	2245	2270	2245	2935	1585	2260	2261.74	1.48	0	-135	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.20	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
123	20240508	151024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	27284025	12063	110.88	2245	2270	2245	2935	1585	2260	2261.79	1.48	0	-94	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.20	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
124	20240508	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24878740	10998	101.09	2245	2270	2245	2935	1585	2260	2262.11	1.48	0	-77	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.18	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
125	20240508	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	21755420	9616	88.39	2245	2270	2245	2935	1585	2260	2262.42	1.48	0	-77	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.16	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
126	20240508	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	20167395	8914	81.94	2245	2270	2245	2935	1585	2260	2262.44	1.48	0	-76	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.14	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
127	20240508	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	1676295	741	6.81	2245	2270	2245	2935	1585	2260	2262.21	1.48	0	-76	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.01	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
128	20240508	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1655950	732	6.73	2245	2270	2245	2935	1585	2260	2262.23	1.48	0	-68	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.01	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
129	20240508	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	38165	17	0.16	2245	2245	2245	2935	1585	2260	2245.00	1.48	0	0	2290	2275	2255	2240	2220	2265	2230	6	675	100	1530	5	1	6176000	139	66.03	1.12	12	0.00	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		91192	N	N	0	N	00	N
130	20240503	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	58616055	25989	228.68	2235	2275	2235	2940	1590	2265	2255.42	1.51	0	-958	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.42	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
131	20240503	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	58192935	25802	227.03	2235	2275	2235	2940	1590	2265	2255.37	1.51	0	-946	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.42	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
132	20240503	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	45169810	20054	176.45	2235	2260	2235	2940	1590	2265	2252.41	1.51	0	-878	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	139	66.18	1.12	12	0.32	34.00	2004.00	2825	20231207	-20.35	2035	20231114	10.57	2285	-1.53	20240429	2075	8.43	20240108	2825	-20.35	20231207	2035	10.57	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
133	20240503	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	39512060	17535	154.29	2235	2260	2235	2940	1590	2265	2253.33	1.51	0	-874	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	139	66.03	1.12	12	0.28	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
134	20240503	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	15933750	7077	62.27	2235	2260	2235	2940	1590	2265	2251.48	1.51	0	-872	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	139	66.03	1.12	12	0.11	34.00	2004.00	2825	20231207	-20.53	2035	20231114	10.32	2285	-1.75	20240429	2075	8.19	20240108	2825	-20.53	20231207	2035	10.32	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
135	20240503	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	9202865	4087	35.96	2235	2260	2235	2940	1590	2265	2251.74	1.51	0	-858	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	139	66.32	1.13	12	0.07	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
136	20240503	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	3031545	1351	11.89	2235	2260	2235	2940	1590	2265	2243.93	1.51	0	-848	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	140	66.47	1.13	12	0.02	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
137	20240503	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	1.51	0	0	2285	2275	2265	2255	2245	2280	2260	6	675	100	1540	5	1	6176000	140	66.62	1.13	12	0.00	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93140	N	N	0	N	00	N
138	20240502	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	25661000	11336	142.48	2255	2275	2255	2935	1585	2260	2263.67	1.51	0	-22	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.18	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
139	20240502	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	22369955	9883	124.22	2255	2275	2255	2935	1585	2260	2263.48	1.51	0	-22	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.47	1.13	12	0.16	34.00	2004.00	2825	20231207	-20.00	2035	20231114	11.06	2285	-1.09	20240429	2075	8.92	20240108	2825	-20.00	20231207	2035	11.06	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
140	20240502	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	21565370	9527	119.75	2255	2275	2255	2935	1585	2260	2263.61	1.51	0	-16	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.15	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
141	20240502	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	21112370	9327	117.23	2255	2275	2255	2935	1585	2260	2263.58	1.51	0	-16	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.15	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
142	20240502	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	21112370	9327	117.23	2255	2275	2255	2935	1585	2260	2263.58	1.51	0	-16	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.15	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
143	20240502	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	21101045	9322	117.17	2255	2275	2255	2935	1585	2260	2263.57	1.51	0	-16	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.62	1.13	12	0.15	34.00	2004.00	2825	20231207	-19.82	2035	20231114	11.30	2285	-0.88	20240429	2075	9.16	20240108	2825	-19.82	20231207	2035	11.30	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
144	20240502	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	19875495	8781	110.37	2255	2275	2255	2935	1585	2260	2263.47	1.51	0	-12	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	140	66.76	1.13	12	0.14	34.00	2004.00	2825	20231207	-19.65	2035	20231114	11.55	2285	-0.66	20240429	2075	9.40	20240108	2825	-19.65	20231207	2035	11.55	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N
145	20240502	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	2092640	928	11.66	2255	2255	2255	2935	1585	2260	2255.00	1.51	0	-2	2293	2276	2258	2241	2223	2267	2232	6	675	100	1530	5	1	6176000	139	66.32	1.13	12	0.02	34.00	2004.00	2825	20231207	-20.18	2035	20231114	10.81	2285	-1.31	20240429	2075	8.67	20240108	2825	-20.18	20231207	2035	10.81	20231114	0.08	N	412930	100	6 억		93162	N	N	0	N	00	N