KissMeData/413600/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	2150	5	2	0.23	59158730	27584	435.77	2165	2165	2140	2785	1505	2145	2144.68	0.15	0	30	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.80	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
3	20240531	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	58971955	27497	434.39	2165	2165	2140	2785	1505	2145	2144.67	0.15	0	85	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.80	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
4	20240531	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	51503525	24016	379.40	2165	2165	2140	2785	1505	2145	2144.55	0.15	0	-5	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.70	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
5	20240531	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	36018995	16813	265.61	2165	2165	2140	2785	1505	2145	2142.33	0.15	0	-1	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.69	1.11	12	0.49	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
6	20240531	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	15915805	7419	117.20	2165	2165	2140	2785	1505	2145	2145.28	0.15	0	-1	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.69	1.11	12	0.22	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
7	20240531	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	11721375	5459	86.24	2165	2165	2140	2785	1505	2145	2147.17	0.15	0	-1	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.69	1.11	12	0.16	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
8	20240531	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	1605855	745	11.77	2165	2165	2155	2785	1505	2145	2155.51	0.15	0	-1	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	134.69	1.11	12	0.02	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
9	20240531	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	23815	11	0.17	2165	2165	2165	2785	1505	2145	2165.00	0.15	0	-1	2151	2147	2141	2137	2131	2150	2140	3	640	100	1500	5	1	3430000	74	135.31	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5126	N	N	0	N	00	N
10	20240530	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13523135	6330	62.77	2145	2145	2135	2785	1505	2145	2136.36	0.15	0	-1	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.18	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
11	20240530	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13495250	6317	62.64	2145	2145	2135	2785	1505	2145	2136.34	0.15	0	-1	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.18	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
12	20240530	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13495250	6317	62.64	2145	2145	2135	2785	1505	2145	2136.34	0.15	0	-1	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.18	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
13	20240530	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1760535	821	8.14	2145	2145	2140	2785	1505	2145	2144.38	0.15	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.02	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
14	20240530	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1760535	821	8.14	2145	2145	2140	2785	1505	2145	2144.38	0.15	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.02	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
15	20240530	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1758390	820	8.13	2145	2145	2140	2785	1505	2145	2144.38	0.15	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	133.75	1.10	12	0.02	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
16	20240530	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1542250	719	7.13	2145	2145	2140	2785	1505	2145	2144.99	0.15	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	74	134.06	1.11	12	0.02	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
17	20240530	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1533670	715	7.09	2145	2145	2140	2785	1505	2145	2144.99	0.15	0	0	2158	2151	2143	2136	2128	2147	2132	3	640	100	1500	5	1	3430000	73	133.75	1.10	12	0.02	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		5127	N	N	0	N	00	N
18	20240529	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	21538110	10085	104.55	2150	2150	2135	2795	1505	2150	2135.66	0.15	0	-9	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.29	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
19	20240529	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	21510225	10072	104.42	2150	2150	2135	2795	1505	2150	2135.65	0.15	0	-9	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	73	133.75	1.10	12	0.29	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
20	20240529	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	21488825	10062	104.31	2150	2150	2135	2795	1505	2150	2135.64	0.15	0	1	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.29	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
21	20240529	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	21488825	10062	104.31	2150	2150	2135	2795	1505	2150	2135.64	0.15	0	1	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.29	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
22	20240529	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	20487110	9595	99.47	2150	2150	2135	2795	1505	2150	2135.19	0.15	0	1	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.28	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
23	20240529	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20461490	9583	99.35	2150	2150	2135	2795	1505	2150	2135.19	0.15	0	1	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
24	20240529	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20459345	9582	99.34	2150	2150	2135	2795	1505	2150	2135.19	0.15	0	0	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
25	20240529	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	30100	14	0.15	2150	2150	2150	2795	1505	2150	2150.00	0.15	0	0	2160	2155	2150	2145	2140	2152	2142	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.00	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5137	N	N	0	N	00	N
26	20240528	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20738800	9646	79.25	2155	2155	2145	2785	1505	2145	2149.99	0.15	0	-18	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
27	20240528	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20697995	9627	79.10	2155	2155	2145	2785	1505	2145	2149.99	0.15	0	-9	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
28	20240528	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20463690	9518	78.20	2155	2155	2145	2785	1505	2145	2150.00	0.15	0	0	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
29	20240528	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20463690	9518	78.20	2155	2155	2145	2785	1505	2145	2150.00	0.15	0	0	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
30	20240528	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20388500	9483	77.91	2155	2155	2145	2785	1505	2145	2150.01	0.15	0	1	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
31	20240528	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20388500	9483	77.91	2155	2155	2145	2785	1505	2145	2150.01	0.15	0	1	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.28	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
32	20240528	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	16088505	7483	61.48	2155	2155	2150	2785	1505	2145	2150.01	0.15	0	2	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.22	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
33	20240528	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10784455	5016	41.21	2155	2155	2150	2785	1505	2145	2150.01	0.15	0	2	2161	2152	2141	2132	2121	2147	2127	3	640	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5155	N	N	0	N	00	N
34	20240527	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	26054585	12171	136.88	2150	2150	2130	2795	1505	2150	2140.71	0.15	0	-5	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.06	1.11	12	0.35	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
35	20240527	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	26039570	12164	136.80	2150	2150	2130	2795	1505	2150	2140.71	0.15	0	-5	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.35	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
36	20240527	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	23889570	11164	125.55	2150	2150	2130	2795	1505	2150	2139.88	0.15	0	-5	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.33	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
37	20240527	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11088145	5161	58.04	2150	2150	2135	2795	1505	2150	2148.45	0.15	0	-3	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
38	20240527	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11043290	5140	57.80	2150	2150	2135	2795	1505	2150	2148.50	0.15	0	-2	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
39	20240527	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	11041140	5139	57.79	2150	2150	2135	2795	1505	2150	2148.50	0.15	0	-2	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	0.15	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
40	20240527	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10804145	5028	56.55	2150	2150	2140	2795	1505	2150	2148.80	0.15	0	-2	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
41	20240527	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10791250	5022	56.48	2150	2150	2140	2795	1505	2150	2148.80	0.15	0	-1	2176	2162	2146	2132	2116	2155	2125	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5160	N	N	0	N	00	N
42	20240524	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	19094020	8892	112.59	2160	2160	2130	2805	1515	2160	2147.33	0.16	0	-493	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.38	1.11	12	0.26	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
43	20240524	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	19066070	8879	112.42	2160	2160	2130	2805	1515	2160	2147.32	0.16	0	-493	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	73	133.44	1.10	12	0.26	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
44	20240524	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	15021395	6988	88.48	2160	2160	2130	2805	1515	2160	2149.60	0.16	0	-490	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.38	1.11	12	0.20	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
45	20240524	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	15017100	6986	88.45	2160	2160	2130	2805	1515	2160	2149.60	0.16	0	-489	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.38	1.11	12	0.20	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
46	20240524	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	15017100	6986	88.45	2160	2160	2130	2805	1515	2160	2149.60	0.16	0	-489	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.38	1.11	12	0.20	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
47	20240524	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	15017100	6986	88.45	2160	2160	2130	2805	1515	2160	2149.60	0.16	0	-489	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.38	1.11	12	0.20	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
48	20240524	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9762105	4523	57.27	2160	2160	2155	2805	1515	2160	2158.33	0.16	0	-487	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.69	1.11	12	0.13	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
49	20240524	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6508055	3013	38.15	2160	2160	2155	2805	1515	2160	2159.99	0.16	0	-451	2196	2177	2156	2137	2116	2167	2127	3	645	100	1510	5	1	3430000	74	134.69	1.11	12	0.09	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5653	N	N	0	N	00	N
50	20240523	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	16930145	7898	205.78	2175	2175	2135	2805	1515	2160	2143.60	0.16	0	-5	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.23	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
51	20240523	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	16863185	7867	204.98	2175	2175	2135	2805	1515	2160	2143.53	0.16	0	-5	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.23	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
52	20240523	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	15838050	7388	192.50	2175	2175	2135	2805	1515	2160	2143.75	0.16	0	-2	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	73	133.75	1.10	12	0.22	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
53	20240523	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3994780	1862	48.51	2175	2175	2135	2805	1515	2160	2145.42	0.16	0	-2	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.05	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
54	20240523	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3994780	1862	48.51	2175	2175	2135	2805	1515	2160	2145.42	0.16	0	-2	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.05	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
55	20240523	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1354255	631	16.44	2175	2175	2135	2805	1515	2160	2146.20	0.16	0	-1	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.02	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
56	20240523	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1354255	631	16.44	2175	2175	2135	2805	1515	2160	2146.20	0.16	0	-1	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.02	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
57	20240523	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	10875	5	0.13	2175	2175	2175	2805	1515	2160	2175.00	0.16	0	0	2186	2172	2156	2142	2126	2165	2135	3	645	100	1510	5	1	3430000	75	135.94	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5658	N	N	0	N	00	N
58	20240522	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8284950	3838	5.61	2170	2170	2140	2805	1515	2160	2158.66	0.16	0	18	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.11	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
59	20240522	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8246070	3820	5.58	2170	2170	2140	2805	1515	2160	2158.66	0.16	0	18	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.11	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
60	20240522	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	7166070	3320	4.85	2170	2170	2140	2805	1515	2160	2158.45	0.16	0	18	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.10	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
61	20240522	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6086070	2820	4.12	2170	2170	2140	2805	1515	2160	2158.18	0.16	0	18	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	134.69	1.11	12	0.08	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
62	20240522	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5849020	2710	3.96	2170	2170	2140	2805	1515	2160	2158.31	0.16	0	20	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.08	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
63	20240522	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5849020	2710	3.96	2170	2170	2140	2805	1515	2160	2158.31	0.16	0	20	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.08	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
64	20240522	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4337025	2010	2.94	2170	2170	2140	2805	1515	2160	2157.72	0.16	0	22	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.06	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
65	20240522	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	38930	18	0.03	2170	2170	2160	2805	1515	2160	2162.78	0.16	0	0	2216	2187	2161	2132	2106	2175	2120	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.00	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5640	N	N	0	N	00	N
66	20240521	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	147274730	68459	396.34	2190	2190	2135	2820	1520	2170	2151.28	0.18	0	-587	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.00	1.11	12	2.00	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
67	20240521	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	147244495	68445	396.25	2190	2190	2135	2820	1520	2170	2151.28	0.18	0	-587	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.00	1.11	12	2.00	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
68	20240521	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	147238025	68442	396.24	2190	2190	2135	2820	1520	2170	2151.28	0.18	0	-585	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.00	1.11	12	2.00	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
69	20240521	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	107783320	50177	290.49	2190	2190	2135	2820	1520	2170	2148.06	0.18	0	-584	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.00	1.11	12	1.46	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
70	20240521	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	77497170	36128	209.16	2190	2190	2135	2820	1520	2170	2145.07	0.18	0	394	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	73	133.75	1.10	12	1.05	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
71	20240521	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	52370290	24406	141.30	2190	2190	2135	2820	1520	2170	2145.80	0.18	0	234	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.31	1.12	12	0.71	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
72	20240521	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1630270	751	4.35	2190	2190	2170	2820	1520	2170	2170.80	0.18	0	-52	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	74	135.62	1.12	12	0.02	16.00	1938.00	2480	20240426	-12.50	2020	20231208	7.43	2480	-12.50	20240426	2100	3.33	20240111	2480	-12.50	20240426	2020	7.43	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
73	20240521	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	10950	5	0.03	2190	2190	2190	2820	1520	2170	2190.00	0.18	0	0	2213	2191	2178	2156	2143	2185	2150	3	650	100	1510	5	1	3430000	75	136.88	1.13	12	0.00	16.00	1938.00	2480	20240426	-11.69	2020	20231208	8.42	2480	-11.69	20240426	2100	4.29	20240111	2480	-11.69	20240426	2020	8.42	20231208	0.00	N	413600	100	3 억		6227	N	N	0	N	00	N
74	20240517	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	19779110	8982	68.20	2225	2225	2190	2885	1555	2220	2202.08	0.19	0	-44	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	75	137.19	1.13	12	0.26	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
75	20240517	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	19530885	8869	67.34	2225	2225	2190	2885	1555	2220	2202.15	0.19	0	-31	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	76	139.06	1.15	12	0.26	16.00	1938.00	2480	20240426	-10.28	2020	20231208	10.15	2480	-10.28	20240426	2100	5.95	20240111	2480	-10.28	20240426	2020	10.15	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
76	20240517	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	18419260	8368	63.53	2225	2225	2190	2885	1555	2220	2201.15	0.19	0	-14	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	75	137.50	1.14	12	0.24	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
77	20240517	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	7949510	3604	27.36	2225	2225	2195	2885	1555	2220	2205.75	0.19	0	-23	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	76	138.12	1.14	12	0.11	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
78	20240517	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	6815725	3090	23.46	2225	2225	2195	2885	1555	2220	2205.74	0.19	0	-19	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	75	137.19	1.13	12	0.09	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
79	20240517	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	6596110	2990	22.70	2225	2225	2195	2885	1555	2220	2206.06	0.19	0	-19	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	76	137.81	1.14	12	0.09	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
80	20240517	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	3274525	1487	11.29	2225	2225	2195	2885	1555	2220	2202.10	0.19	0	-12	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	76	138.12	1.14	12	0.04	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
81	20240517	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	2225	1	0.01	2225	2225	2225	2885	1555	2220	2225.00	0.19	0	0	2240	2230	2215	2205	2190	2235	2210	3	665	100	1550	5	1	3430000	76	139.06	1.15	12	0.00	16.00	1938.00	2480	20240426	-10.28	2020	20231208	10.15	2480	-10.28	20240426	2100	5.95	20240111	2480	-10.28	20240426	2020	10.15	20231208	0.00	N	413600	100	3 억		6558	N	N	0	N	00	N
82	20240516	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	28993655	13171	798.24	2200	2225	2200	2860	1540	2200	2201.33	0.21	0	-482	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	0.38	16.00	1938.00	2480	20240426	-10.48	2020	20231208	9.90	2480	-10.48	20240426	2100	5.71	20240111	2480	-10.48	20240426	2020	9.90	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
83	20240516	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	14689095	6669	404.18	2200	2225	2200	2860	1540	2200	2202.59	0.21	0	-482	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	138.44	1.14	12	0.19	16.00	1938.00	2480	20240426	-10.69	2020	20231208	9.65	2480	-10.69	20240426	2100	5.48	20240111	2480	-10.69	20240426	2020	9.65	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
84	20240516	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	11858545	5384	326.30	2200	2225	2200	2860	1540	2200	2202.55	0.21	0	-479	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	138.44	1.14	12	0.16	16.00	1938.00	2480	20240426	-10.69	2020	20231208	9.65	2480	-10.69	20240426	2100	5.48	20240111	2480	-10.69	20240426	2020	9.65	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
85	20240516	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	11627685	5280	320.00	2200	2225	2200	2860	1540	2200	2202.21	0.21	0	-474	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	0.15	16.00	1938.00	2480	20240426	-10.48	2020	20231208	9.90	2480	-10.48	20240426	2100	5.71	20240111	2480	-10.48	20240426	2020	9.90	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
86	20240516	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	7871755	3578	216.85	2200	2225	2200	2860	1540	2200	2200.04	0.21	0	-472	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	138.75	1.15	12	0.10	16.00	1938.00	2480	20240426	-10.48	2020	20231208	9.90	2480	-10.48	20240426	2100	5.71	20240111	2480	-10.48	20240426	2020	9.90	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
87	20240516	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7836485	3562	215.88	2200	2225	2200	2860	1540	2200	2200.02	0.21	0	-470	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.10	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
88	20240516	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	7812285	3551	215.21	2200	2225	2200	2860	1540	2200	2200.02	0.21	0	-470	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	76	139.06	1.15	12	0.10	16.00	1938.00	2480	20240426	-10.28	2020	20231208	10.15	2480	-10.28	20240426	2100	5.95	20240111	2480	-10.28	20240426	2020	10.15	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
89	20240516	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7794600	3543	214.73	2200	2200	2200	2860	1540	2200	2200.00	0.21	0	-469	2216	2207	2201	2192	2186	2205	2190	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.10	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7040	N	N	0	N	00	N
90	20240514	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3629175	1650	31.01	2210	2210	2195	2860	1540	2200	2199.50	0.21	0	-4	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.05	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
91	20240514	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3604975	1639	30.80	2210	2210	2195	2860	1540	2200	2199.50	0.21	0	-4	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.05	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
92	20240514	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3440340	1564	29.39	2210	2210	2195	2860	1540	2200	2199.71	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	75	137.19	1.13	12	0.05	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
93	20240514	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2781840	1264	23.75	2210	2210	2200	2860	1540	2200	2200.82	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.04	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
94	20240514	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2781840	1264	23.75	2210	2210	2200	2860	1540	2200	2200.82	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.04	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
95	20240514	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1652240	751	14.11	2210	2210	2200	2860	1540	2200	2200.05	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.02	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
96	20240514	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1652240	751	14.11	2210	2210	2200	2860	1540	2200	2200.05	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.02	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
97	20240514	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	6620	3	0.06	2210	2210	2205	2860	1540	2200	2206.67	0.21	0	0	2263	2231	2213	2181	2163	2222	2172	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.00	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		7044	N	N	0	N	00	N
98	20240513	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11707630	5321	22.46	2245	2245	2195	2860	1540	2200	2200.27	0.21	0	-7	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.16	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
99	20240513	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11419430	5190	21.91	2245	2245	2195	2860	1540	2200	2200.28	0.21	0	-89	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	75	137.19	1.13	12	0.15	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
100	20240513	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8310345	3776	15.94	2245	2245	2200	2860	1540	2200	2200.83	0.21	0	-5	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.11	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
101	20240513	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7109145	3230	13.64	2245	2245	2200	2860	1540	2200	2200.97	0.21	0	-5	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	76	138.12	1.14	12	0.09	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
102	20240513	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4013735	1823	7.70	2245	2245	2200	2860	1540	2200	2201.72	0.21	0	-4	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.05	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
103	20240513	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2909330	1321	5.58	2245	2245	2200	2860	1540	2200	2202.37	0.21	0	-3	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	76	138.12	1.14	12	0.04	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
104	20240513	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2887230	1311	5.53	2245	2245	2200	2860	1540	2200	2202.31	0.21	0	-1	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	76	138.44	1.14	12	0.04	16.00	1938.00	2480	20240426	-10.69	2020	20231208	9.65	2480	-10.69	20240426	2100	5.48	20240111	2480	-10.69	20240426	2020	9.65	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
105	20240513	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	25	2	1.14	13450	6	0.03	2245	2245	2225	2860	1540	2200	2241.67	0.21	0	1	2266	2232	2201	2167	2136	2217	2152	3	660	100	1540	5	1	3430000	76	139.06	1.15	12	0.00	16.00	1938.00	2480	20240426	-10.28	2020	20231208	10.15	2480	-10.28	20240426	2100	5.95	20240111	2480	-10.28	20240426	2020	10.15	20231208	0.00	N	413600	100	3 억		7051	N	N	0	N	00	N
106	20240510	161042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	52199785	23688	102.93	2220	2235	2170	2885	1555	2220	2203.64	0.17	0	1100	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	137.50	1.14	12	0.69	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
107	20240510	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-25	5	-1.13	50468385	22901	99.51	2220	2235	2170	2885	1555	2220	2203.76	0.17	0	1026	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	137.19	1.13	12	0.67	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
108	20240510	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	44280040	20077	87.24	2220	2235	2170	2885	1555	2220	2205.51	0.17	0	569	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	137.50	1.14	12	0.59	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
109	20240510	131043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	44280040	20077	87.24	2220	2235	2170	2885	1555	2220	2205.51	0.17	0	569	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	137.50	1.14	12	0.59	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
110	20240510	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	37732660	17075	74.20	2220	2235	2180	2885	1555	2220	2209.82	0.17	0	569	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	137.50	1.14	12	0.50	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
111	20240510	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	33348175	15064	65.46	2220	2235	2185	2885	1555	2220	2213.77	0.17	0	547	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	75	136.56	1.13	12	0.44	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
112	20240510	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	10	2	0.45	16763035	7540	32.76	2220	2235	2215	2885	1555	2220	2223.21	0.17	0	-309	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	76	139.38	1.15	12	0.22	16.00	1938.00	2480	20240426	-10.08	2020	20231208	10.40	2480	-10.08	20240426	2100	6.19	20240111	2480	-10.08	20240426	2020	10.40	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
113	20240510	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	8927475	4018	17.46	2220	2235	2220	2885	1555	2220	2221.87	0.17	0	-516	2333	2276	2243	2186	2153	2260	2170	3	665	100	1550	5	1	3430000	77	139.69	1.15	12	0.12	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5951	N	N	0	N	00	N
114	20240509	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-90	5	-3.90	51482220	23013	456.79	2290	2300	2210	3000	1620	2310	2237.09	0.16	0	-623	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	76	138.75	1.15	12	0.67	16.00	1938.00	2480	20240426	-10.48	2020	20231208	9.90	2480	-10.48	20240426	2100	5.71	20240111	2480	-10.48	20240426	2020	9.90	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
115	20240509	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-75	5	-3.25	29809970	13265	263.30	2290	2300	2210	3000	1620	2310	2247.26	0.16	0	-598	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	77	139.69	1.15	12	0.39	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
116	20240509	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-70	5	-3.03	22921825	10190	202.26	2290	2300	2210	3000	1620	2310	2249.44	0.16	0	-582	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	77	140.00	1.16	12	0.30	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
117	20240509	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-65	5	-2.81	14649985	6501	129.04	2290	2300	2210	3000	1620	2310	2253.50	0.16	0	-582	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	77	140.31	1.16	12	0.19	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
118	20240509	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-65	5	-2.81	13915860	6174	122.55	2290	2300	2210	3000	1620	2310	2253.95	0.16	0	-582	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	77	140.31	1.16	12	0.18	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
119	20240509	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-65	5	-2.81	12418440	5507	109.31	2290	2300	2210	3000	1620	2310	2255.03	0.16	0	-582	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	77	140.31	1.16	12	0.16	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
120	20240509	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-45	5	-1.95	5449100	2384	47.32	2290	2300	2265	3000	1620	2310	2285.70	0.16	0	311	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	78	141.56	1.17	12	0.07	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
121	20240509	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.16	0	0	2413	2361	2328	2276	2243	2352	2267	3	690	100	1610	5	1	3430000	79	144.38	1.19	12	0.00	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		5648	N	N	0	N	00	N
122	20240508	161020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	11698745	5038	48.31	2310	2380	2295	3055	1645	2350	2322.10	0.17	0	-97	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	79	144.38	1.19	12	0.15	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
123	20240508	151025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	11638735	5012	48.06	2310	2380	2295	3055	1645	2350	2322.17	0.17	0	-97	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	79	144.38	1.19	12	0.15	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
124	20240508	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-40	5	-1.70	10022575	4308	41.31	2310	2380	2295	3055	1645	2350	2326.50	0.17	0	-95	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	79	144.38	1.19	12	0.13	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
125	20240508	131017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-35	5	-1.49	8995550	3861	37.02	2310	2380	2300	3055	1645	2350	2329.85	0.17	0	-75	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	79	144.69	1.19	12	0.11	16.00	1938.00	2480	20240426	-6.65	2020	20231208	14.60	2480	-6.65	20240426	2100	10.24	20240111	2480	-6.65	20240426	2020	14.60	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
126	20240508	121015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	4137130	1760	16.88	2310	2380	2310	3055	1645	2350	2350.64	0.17	0	-75	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	80	146.56	1.21	12	0.05	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
127	20240508	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	4137130	1760	16.88	2310	2380	2310	3055	1645	2350	2350.64	0.17	0	-75	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	80	146.56	1.21	12	0.05	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
128	20240508	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	3871950	1646	15.78	2310	2380	2310	3055	1645	2350	2352.34	0.17	0	-74	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	80	146.25	1.21	12	0.05	16.00	1938.00	2480	20240426	-5.65	2020	20231208	15.84	2480	-5.65	20240426	2100	11.43	20240111	2480	-5.65	20240426	2020	15.84	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
129	20240508	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	30	2	1.28	1721995	729	6.99	2310	2380	2310	3055	1645	2350	2362.13	0.17	0	-70	2423	2386	2353	2316	2283	2370	2300	3	705	100	1640	5	1	3430000	82	148.75	1.23	12	0.02	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		5745	N	N	0	N	00	N
130	20240503	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	11929390	5056	25.55	2335	2390	2335	3060	1650	2355	2359.45	0.17	0	79	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	147.19	1.22	12	0.15	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
131	20240503	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	11438920	4847	24.50	2335	2390	2335	3060	1650	2355	2360.00	0.17	0	79	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	80	146.56	1.21	12	0.14	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
132	20240503	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	11255420	4769	24.10	2335	2390	2335	3060	1650	2355	2360.12	0.17	0	91	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	147.19	1.22	12	0.14	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
133	20240503	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	8905715	3767	19.04	2335	2390	2335	3060	1650	2355	2364.14	0.17	0	92	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	80	146.56	1.21	12	0.11	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
134	20240503	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	8740635	3697	18.68	2335	2390	2335	3060	1650	2355	2364.25	0.17	0	92	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	147.50	1.22	12	0.11	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
135	20240503	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	8138835	3442	17.40	2335	2390	2335	3060	1650	2355	2364.57	0.17	0	92	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	147.81	1.22	12	0.10	16.00	1938.00	2480	20240426	-4.64	2020	20231208	17.08	2480	-4.64	20240426	2100	12.62	20240111	2480	-4.64	20240426	2020	17.08	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
136	20240503	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	15	2	0.64	878285	372	1.88	2335	2390	2335	3060	1650	2355	2360.98	0.17	0	22	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	148.12	1.22	12	0.01	16.00	1938.00	2480	20240426	-4.44	2020	20231208	17.33	2480	-4.44	20240426	2100	12.86	20240111	2480	-4.44	20240426	2020	17.33	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
137	20240503	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	67735	29	0.15	2335	2355	2335	3060	1650	2355	2335.69	0.17	0	29	2431	2392	2361	2322	2291	2377	2307	3	705	100	1640	5	1	3430000	81	147.19	1.22	12	0.00	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		5732	N	N	0	N	00	N
138	20240502	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-45	5	-1.88	46720385	19786	161.16	2400	2400	2330	3120	1680	2400	2361.28	0.16	0	126	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	81	147.19	1.22	12	0.58	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
139	20240502	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-40	5	-1.67	46274935	19597	159.62	2400	2400	2330	3120	1680	2400	2361.33	0.16	0	127	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	81	147.50	1.22	12	0.57	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
140	20240502	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-30	5	-1.25	45957990	19463	158.53	2400	2400	2330	3120	1680	2400	2361.30	0.16	0	131	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	81	148.12	1.22	12	0.57	16.00	1938.00	2480	20240426	-4.44	2020	20231208	17.33	2480	-4.44	20240426	2100	12.86	20240111	2480	-4.44	20240426	2020	17.33	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
141	20240502	131030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-40	5	-1.67	45863700	19423	158.21	2400	2400	2330	3120	1680	2400	2361.31	0.16	0	131	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	81	147.50	1.22	12	0.57	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
142	20240502	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-60	5	-2.50	38309340	16222	132.13	2400	2400	2330	3120	1680	2400	2361.57	0.16	0	131	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	80	146.25	1.21	12	0.47	16.00	1938.00	2480	20240426	-5.65	2020	20231208	15.84	2480	-5.65	20240426	2100	11.43	20240111	2480	-5.65	20240426	2020	15.84	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
143	20240502	111027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-45	5	-1.88	28907540	12217	99.51	2400	2400	2330	3120	1680	2400	2366.17	0.16	0	130	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	81	147.19	1.22	12	0.36	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
144	20240502	101026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-20	5	-0.83	16066590	6751	54.99	2400	2400	2375	3120	1680	2400	2379.88	0.16	0	3	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	82	148.75	1.23	12	0.20	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N
145	20240502	091024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	1214400	506	4.12	2400	2400	2400	3120	1680	2400	2400.00	0.16	0	6	2420	2410	2395	2385	2370	2402	2377	3	720	100	1680	5	1	3430000	82	150.00	1.24	12	0.01	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		5606	N	N	0	N	00	N