KissMeData/054620/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	160555	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	30	2	0.46	114354560	17558	52.37	6500	6570	6430	8430	4550	6490	6512.96	1.90	0	-4076	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1297	10.40	0.58	12	0.09	627.00	11280.00	13490	20230821	-51.67	5880	20231031	10.88	9290	-29.82	20240112	6320	3.16	20240530	13490	-51.67	20230821	5880	10.88	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
3	20240531	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	40	2	0.62	105979470	16268	48.52	6500	6570	6430	8430	4550	6490	6514.60	1.90	0	-3897	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1299	10.41	0.58	12	0.08	627.00	11280.00	13490	20230821	-51.59	5880	20231031	11.05	9290	-29.71	20240112	6320	3.32	20240530	13490	-51.59	20230821	5880	11.05	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
4	20240531	140555	57	100.00	KOSDAQ		금융	N	N	N	N		N	6540	50	2	0.77	91965570	14116	42.10	6500	6570	6430	8430	4550	6490	6514.99	1.90	0	-2992	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1301	10.43	0.58	12	0.07	627.00	11280.00	13490	20230821	-51.52	5880	20231031	11.22	9290	-29.60	20240112	6320	3.48	20240530	13490	-51.52	20230821	5880	11.22	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
5	20240531	130557	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	80	2	1.23	76276550	11710	34.92	6500	6570	6430	8430	4550	6490	6513.80	1.90	0	-2364	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1307	10.48	0.58	12	0.06	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
6	20240531	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	80	2	1.23	66756890	10255	30.58	6500	6570	6430	8430	4550	6490	6509.69	1.90	0	-2280	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1307	10.48	0.58	12	0.05	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
7	20240531	110555	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	80	2	1.23	62281260	9572	28.55	6500	6570	6430	8430	4550	6490	6506.61	1.90	0	-2058	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1307	10.48	0.58	12	0.05	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
8	20240531	100557	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	10	2	0.15	46134940	7108	21.20	6500	6560	6430	8430	4550	6490	6490.57	1.90	0	-1639	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1293	10.37	0.58	12	0.04	627.00	11280.00	13490	20230821	-51.82	5880	20231031	10.54	9290	-30.03	20240112	6320	2.85	20240530	13490	-51.82	20230821	5880	10.54	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
9	20240531	090554	57	100.00	KOSDAQ		금융	N	N	N	N		N	6490	0	3	0.00	5309320	818	2.44	6500	6500	6490	8430	4550	6490	6490.61	1.90	0	-775	6643	6566	6443	6366	6243	6505	6305	102	1940	500	4410	10	1	19894221	1291	10.35	0.58	12	0.00	627.00	11280.00	13490	20230821	-51.89	5880	20231031	10.37	9290	-30.14	20240112	6320	2.69	20240530	13490	-51.89	20230821	5880	10.37	20231031	1.00	N	054620	500	101 억		377418	N	N	0	N	00	N
10	20240530	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6490	-10	5	-0.15	214366040	33522	56.26	6500	6520	6320	8450	4550	6500	6394.79	1.94	0	-9329	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1291	10.35	0.58	12	0.17	627.00	11280.00	13490	20230821	-51.89	5880	20231031	10.37	9290	-30.14	20240112	6320	2.69	20240530	13490	-51.89	20230821	5880	10.37	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
11	20240530	150553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-40	5	-0.62	202497180	31685	53.17	6500	6520	6320	8450	4550	6500	6390.95	1.94	0	-8740	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1285	10.30	0.57	12	0.16	627.00	11280.00	13490	20230821	-52.11	5880	20231031	9.86	9290	-30.46	20240112	6320	2.22	20240530	13490	-52.11	20230821	5880	9.86	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
12	20240530	140553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	-80	5	-1.23	172954140	27065	45.42	6500	6520	6320	8450	4550	6500	6390.32	1.94	0	-10018	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1277	10.24	0.57	12	0.14	627.00	11280.00	13490	20230821	-52.41	5880	20231031	9.18	9290	-30.89	20240112	6320	1.58	20240530	13490	-52.41	20230821	5880	9.18	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
13	20240530	130553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6340	-160	5	-2.46	141731020	22192	37.24	6500	6520	6320	8450	4550	6500	6386.58	1.94	0	-7829	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1261	10.11	0.56	12	0.11	627.00	11280.00	13490	20230821	-53.00	5880	20231031	7.82	9290	-31.75	20240112	6320	0.32	20240530	13490	-53.00	20230821	5880	7.82	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
14	20240530	120553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-100	5	-1.54	102430380	16018	26.88	6500	6520	6320	8450	4550	6500	6394.70	1.94	0	-6639	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1273	10.21	0.57	12	0.08	627.00	11280.00	13490	20230821	-52.56	5880	20231031	8.84	9290	-31.11	20240112	6320	1.27	20240530	13490	-52.56	20230821	5880	8.84	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
15	20240530	110553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-100	5	-1.54	75882120	11871	19.92	6500	6520	6320	8450	4550	6500	6392.23	1.94	0	-5982	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1273	10.21	0.57	12	0.06	627.00	11280.00	13490	20230821	-52.56	5880	20231031	8.84	9290	-31.11	20240112	6320	1.27	20240530	13490	-52.56	20230821	5880	8.84	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
16	20240530	100554	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-100	5	-1.54	52195690	8171	13.71	6500	6520	6320	8450	4550	6500	6387.92	1.94	0	-6711	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1273	10.21	0.57	12	0.04	627.00	11280.00	13490	20230821	-52.56	5880	20231031	8.84	9290	-31.11	20240112	6320	1.27	20240530	13490	-52.56	20230821	5880	8.84	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
17	20240530	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-40	5	-0.62	564550	87	0.15	6500	6510	6460	8450	4550	6500	6489.08	1.94	0	-41	6866	6682	6516	6332	6166	6600	6250	102	1950	500	4420	10	1	19894221	1285	10.30	0.57	12	0.00	627.00	11280.00	13490	20230821	-52.11	5880	20231031	9.86	9290	-30.46	20240112	6350	1.73	20240529	13490	-52.11	20230821	5880	9.86	20231031	0.97	N	054620	500	101 억		385750	N	N	0	N	00	N
18	20240529	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	30	2	0.46	387571180	59569	78.00	6600	6700	6350	8410	4530	6470	6506.27	2.04	0	-21637	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1293	10.37	0.58	12	0.30	627.00	11280.00	13490	20230821	-51.82	5880	20231031	10.54	9290	-30.03	20240112	6350	2.36	20240529	13490	-51.82	20230821	5880	10.54	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
19	20240529	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	6540	70	2	1.08	378491740	58169	76.17	6600	6700	6350	8410	4530	6470	6506.76	2.04	0	-21049	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1301	10.43	0.58	12	0.29	627.00	11280.00	13490	20230821	-51.52	5880	20231031	11.22	9290	-29.60	20240112	6350	2.99	20240529	13490	-51.52	20230821	5880	11.22	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
20	20240529	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6480	10	2	0.15	348289170	53458	70.00	6600	6700	6350	8410	4530	6470	6515.19	2.04	0	-22194	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1289	10.33	0.57	12	0.27	627.00	11280.00	13490	20230821	-51.96	5880	20231031	10.20	9290	-30.25	20240112	6350	2.05	20240529	13490	-51.96	20230821	5880	10.20	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
21	20240529	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	0	3	0.00	309006120	47486	62.18	6600	6640	6350	8410	4530	6470	6507.31	2.04	0	-21876	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1287	10.32	0.57	12	0.24	627.00	11280.00	13490	20230821	-52.04	5880	20231031	10.03	9290	-30.36	20240112	6350	1.89	20240529	13490	-52.04	20230821	5880	10.03	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
22	20240529	120552	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-40	5	-0.62	298370630	45829	60.01	6600	6640	6350	8410	4530	6470	6510.52	2.04	0	-21971	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1279	10.26	0.57	12	0.23	627.00	11280.00	13490	20230821	-52.34	5880	20231031	9.35	9290	-30.79	20240112	6350	1.26	20240529	13490	-52.34	20230821	5880	9.35	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
23	20240529	110549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-40	5	-0.62	286164100	43936	57.53	6600	6640	6350	8410	4530	6470	6513.20	2.04	0	-22633	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1279	10.26	0.57	12	0.22	627.00	11280.00	13490	20230821	-52.34	5880	20231031	9.35	9290	-30.79	20240112	6350	1.26	20240529	13490	-52.34	20230821	5880	9.35	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
24	20240529	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-70	5	-1.08	241376800	36948	48.38	6600	6640	6400	8410	4530	6470	6532.88	2.04	0	-22413	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1273	10.21	0.57	12	0.19	627.00	11280.00	13490	20230821	-52.56	5880	20231031	8.84	9290	-31.11	20240112	6400	0.00	20240529	13490	-52.56	20230821	5880	8.84	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
25	20240529	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6480	10	2	0.15	147889280	22449	29.40	6600	6640	6450	8410	4530	6470	6587.79	2.04	0	-21663	6996	6732	6596	6332	6196	6665	6265	102	1940	500	4390	10	1	19894221	1289	10.33	0.57	12	0.11	627.00	11280.00	13490	20230821	-51.96	5880	20231031	10.20	9290	-30.25	20240112	6450	0.47	20240529	13490	-51.96	20230821	5880	10.20	20231031	0.97	N	054620	500	101 억		406773	N	N	0	N	00	N
26	20240528	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6470	-300	5	-4.43	502963960	76328	214.18	6860	6860	6460	8800	4740	6770	6589.51	2.11	0	-11283	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1287	10.32	0.57	12	0.38	627.00	11280.00	13490	20230821	-52.04	5880	20231031	10.03	9290	-30.36	20240112	6460	0.15	20240528	13490	-52.04	20230821	5880	10.03	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
27	20240528	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	-250	5	-3.69	450083070	68180	191.32	6860	6860	6510	8800	4740	6770	6601.39	2.11	0	-9760	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1297	10.40	0.58	12	0.34	627.00	11280.00	13490	20230821	-51.67	5880	20231031	10.88	9290	-29.82	20240112	6510	0.15	20240528	13490	-51.67	20230821	5880	10.88	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
28	20240528	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-170	5	-2.51	374178490	56574	158.75	6860	6860	6510	8800	4740	6770	6613.97	2.11	0	-5443	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1313	10.53	0.59	12	0.28	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6510	1.38	20240528	13490	-51.07	20230821	5880	12.24	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
29	20240528	130545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6580	-190	5	-2.81	305357500	46135	129.46	6860	6860	6510	8800	4740	6770	6618.78	2.11	0	-3429	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1309	10.49	0.58	12	0.23	627.00	11280.00	13490	20230821	-51.22	5880	20231031	11.90	9290	-29.17	20240112	6510	1.08	20240528	13490	-51.22	20230821	5880	11.90	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
30	20240528	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6560	-210	5	-3.10	229978470	34632	97.18	6860	6860	6560	8800	4740	6770	6640.63	2.11	0	-2874	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1305	10.46	0.58	12	0.17	627.00	11280.00	13490	20230821	-51.37	5880	20231031	11.56	9290	-29.39	20240112	6560	0.00	20240528	13490	-51.37	20230821	5880	11.56	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
31	20240528	110534	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-140	5	-2.07	163625970	24578	68.97	6860	6860	6580	8800	4740	6770	6657.42	2.11	0	-79	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1319	10.57	0.59	12	0.12	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6580	0.76	20240528	13490	-50.85	20230821	5880	12.76	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
32	20240528	100546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-80	5	-1.18	21244470	3170	8.90	6860	6860	6680	8800	4740	6770	6701.73	2.11	0	-1371	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1331	10.67	0.59	12	0.02	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6580	1.67	20240513	13490	-50.41	20230821	5880	13.78	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
33	20240528	090547	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-10	5	-0.15	374440	55	0.15	6860	6860	6760	8800	4740	6770	6808.00	2.11	0	-37	6870	6820	6750	6700	6630	6845	6725	102	2030	500	4600	10	1	19894221	1345	10.78	0.60	12	0.00	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6580	2.74	20240513	13490	-49.89	20230821	5880	14.97	20231031	0.97	N	054620	500	101 억		418979	N	N	0	N	00	N
34	20240527	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-20	5	-0.29	240118550	35617	100.50	6730	6800	6680	8820	4760	6790	6741.68	2.15	0	-9032	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1347	10.80	0.60	12	0.18	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6580	2.89	20240513	13490	-49.81	20230821	5880	15.14	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
35	20240527	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-90	5	-1.33	230587480	34198	96.49	6730	6800	6680	8820	4760	6790	6742.72	2.15	0	-8951	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1333	10.69	0.59	12	0.17	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6580	1.82	20240513	13490	-50.33	20230821	5880	13.95	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
36	20240527	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-70	5	-1.03	206840640	30656	86.50	6730	6800	6680	8820	4760	6790	6747.15	2.15	0	-9862	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1337	10.72	0.60	12	0.15	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6580	2.13	20240513	13490	-50.19	20230821	5880	14.29	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
37	20240527	130544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-90	5	-1.33	180975370	26799	75.62	6730	6800	6700	8820	4760	6790	6753.06	2.15	0	-8561	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1333	10.69	0.59	12	0.13	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6580	1.82	20240513	13490	-50.33	20230821	5880	13.95	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
38	20240527	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-60	5	-0.88	141825350	20963	59.15	6730	6800	6720	8820	4760	6790	6765.51	2.15	0	-7688	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1339	10.73	0.60	12	0.11	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6580	2.28	20240513	13490	-50.11	20230821	5880	14.46	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
39	20240527	110545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-30	5	-0.44	85119970	12575	35.48	6730	6800	6730	8820	4760	6790	6768.98	2.15	0	-4452	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1345	10.78	0.60	12	0.06	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6580	2.74	20240513	13490	-49.89	20230821	5880	14.97	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
40	20240527	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-20	5	-0.29	41571520	6143	17.33	6730	6800	6730	8820	4760	6790	6767.30	2.15	0	-1019	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1347	10.80	0.60	12	0.03	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6580	2.89	20240513	13490	-49.81	20230821	5880	15.14	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
41	20240527	090544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-30	5	-0.44	4449340	661	1.87	6730	6780	6730	8820	4760	6790	6731.23	2.15	0	384	7130	6960	6870	6700	6610	6915	6655	102	2030	500	4610	10	1	19894221	1345	10.78	0.60	12	0.00	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6580	2.74	20240513	13490	-49.89	20230821	5880	14.97	20231031	0.98	N	054620	500	101 억		428011	N	N	0	N	00	N
42	20240524	160518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-190	5	-2.72	235880630	34561	57.38	7040	7040	6780	9070	4890	6980	6825.10	2.21	0	-11802	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1351	10.83	0.60	12	0.17	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6580	3.19	20240513	13490	-49.67	20230821	5880	15.48	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
43	20240524	150516	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-200	5	-2.87	211910230	31038	51.53	7040	7040	6780	9070	4890	6980	6827.44	2.21	0	-10001	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1349	10.81	0.60	12	0.16	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6580	3.04	20240513	13490	-49.74	20230821	5880	15.31	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
44	20240524	140519	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-120	5	-1.72	173911300	25449	42.25	7040	7040	6790	9070	4890	6980	6833.72	2.21	0	-7601	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1365	10.94	0.61	12	0.13	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6580	4.26	20240513	13490	-49.15	20230821	5880	16.67	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
45	20240524	130518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-170	5	-2.44	145707650	21317	35.39	7040	7040	6790	9070	4890	6980	6835.28	2.21	0	-6655	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1355	10.86	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6580	3.50	20240513	13490	-49.52	20230821	5880	15.82	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
46	20240524	120517	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-170	5	-2.44	99438460	14515	24.10	7040	7040	6800	9070	4890	6980	6850.74	2.21	0	-4533	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1355	10.86	0.60	12	0.07	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6580	3.50	20240513	13490	-49.52	20230821	5880	15.82	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
47	20240524	110517	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	-150	5	-2.15	73426560	10692	17.75	7040	7040	6800	9070	4890	6980	6867.43	2.21	0	-3402	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1359	10.89	0.61	12	0.05	627.00	11280.00	13490	20230821	-49.37	5880	20231031	16.16	9290	-26.48	20240112	6580	3.80	20240513	13490	-49.37	20230821	5880	16.16	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
48	20240524	100520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-70	5	-1.00	31637720	4576	7.60	7040	7040	6870	9070	4890	6980	6913.84	2.21	0	-1727	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1375	11.02	0.61	12	0.02	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6580	5.02	20240513	13490	-48.78	20230821	5880	17.52	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
49	20240524	090518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	-40	5	-0.57	1763870	252	0.42	7040	7040	6940	9070	4890	6980	6999.48	2.21	0	-86	7280	7130	6930	6780	6580	7205	6855	102	2090	500	4740	10	1	19894221	1381	11.07	0.62	12	0.00	627.00	11280.00	13490	20230821	-48.55	5880	20231031	18.03	9290	-25.30	20240112	6580	5.47	20240513	13490	-48.55	20230821	5880	18.03	20231031	0.98	N	054620	500	101 억		439620	N	N	0	N	00	N
50	20240523	160514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	100	2	1.45	417482370	60127	145.99	6750	7080	6730	8940	4820	6880	6943.25	2.08	0	25885	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1389	11.13	0.62	12	0.30	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6580	6.08	20240513	13490	-48.26	20230821	5880	18.71	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
51	20240523	150518	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	180	2	2.62	383113780	55221	134.07	6750	7080	6730	8940	4820	6880	6937.83	2.08	0	25304	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1405	11.26	0.63	12	0.28	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6580	7.29	20240513	13490	-47.66	20230821	5880	20.07	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
52	20240523	140520	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	150	2	2.18	308441160	44578	108.23	6750	7080	6730	8940	4820	6880	6919.13	2.08	0	18792	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1399	11.21	0.62	12	0.22	627.00	11280.00	13490	20230821	-47.89	5880	20231031	19.56	9290	-24.33	20240112	6580	6.84	20240513	13490	-47.89	20230821	5880	19.56	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
53	20240523	130518	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	140	2	2.03	279265070	40424	98.15	6750	7080	6730	8940	4820	6880	6908.40	2.08	0	18872	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1397	11.20	0.62	12	0.20	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6580	6.69	20240513	13490	-47.96	20230821	5880	19.39	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
54	20240523	120515	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	150	2	2.18	256169950	37128	90.14	6750	7080	6730	8940	4820	6880	6899.64	2.08	0	18580	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1399	11.21	0.62	12	0.19	627.00	11280.00	13490	20230821	-47.89	5880	20231031	19.56	9290	-24.33	20240112	6580	6.84	20240513	13490	-47.89	20230821	5880	19.56	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
55	20240523	110515	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	130	2	1.89	206098730	30017	72.88	6750	7010	6730	8940	4820	6880	6866.07	2.08	0	13648	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1395	11.18	0.62	12	0.15	627.00	11280.00	13490	20230821	-48.04	5880	20231031	19.22	9290	-24.54	20240112	6580	6.53	20240513	13490	-48.04	20230821	5880	19.22	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
56	20240523	100515	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	30	2	0.44	134999470	19817	48.11	6750	6920	6730	8940	4820	6880	6812.31	2.08	0	7817	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1375	11.02	0.61	12	0.10	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6580	5.02	20240513	13490	-48.78	20230821	5880	17.52	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
57	20240523	090518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-30	5	-0.44	93758110	13821	33.56	6750	6850	6730	8940	4820	6880	6783.74	2.08	0	4860	7026	6952	6876	6802	6726	6915	6765	102	2060	500	4670	10	1	19894221	1363	10.93	0.61	12	0.07	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6580	4.10	20240513	13490	-49.22	20230821	5880	16.50	20231031	0.98	N	054620	500	101 억		414529	N	N	0	N	00	N
58	20240522	160510	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-10	5	-0.15	280037530	40730	155.16	6910	6950	6800	8950	4830	6890	6875.46	2.05	0	4907	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1369	10.97	0.61	12	0.20	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6580	4.56	20240513	13490	-49.00	20230821	5880	17.01	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
59	20240522	150514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-40	5	-0.58	237355000	34516	131.48	6910	6950	6800	8950	4830	6890	6876.67	2.05	0	5188	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1363	10.93	0.61	12	0.17	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6580	4.10	20240513	13490	-49.22	20230821	5880	16.50	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
60	20240522	140516	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	-90	5	-1.31	212797970	30920	117.79	6910	6950	6800	8950	4830	6890	6882.21	2.05	0	7832	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1353	10.85	0.60	12	0.16	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6580	3.34	20240513	13490	-49.59	20230821	5880	15.65	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
61	20240522	130512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-10	5	-0.15	154293600	22356	85.16	6910	6950	6850	8950	4830	6890	6901.66	2.05	0	7961	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1369	10.97	0.61	12	0.11	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6580	4.56	20240513	13490	-49.00	20230821	5880	17.01	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
62	20240522	120512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	0	3	0.00	124979760	18105	68.97	6910	6950	6850	8950	4830	6890	6903.05	2.05	0	7530	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1371	10.99	0.61	12	0.09	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6580	4.71	20240513	13490	-48.93	20230821	5880	17.18	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
63	20240522	110516	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	60	2	0.87	92426360	13397	51.03	6910	6950	6850	8950	4830	6890	6899.03	2.05	0	6174	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1383	11.08	0.62	12	0.07	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6580	5.62	20240513	13490	-48.48	20230821	5880	18.20	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
64	20240522	100514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	10	2	0.15	23415130	3407	12.98	6910	6910	6850	8950	4830	6890	6872.65	2.05	0	24	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1373	11.00	0.61	12	0.02	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6580	4.86	20240513	13490	-48.85	20230821	5880	17.35	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
65	20240522	090513	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	0	3	0.00	7647430	1115	4.25	6910	6910	6850	8950	4830	6890	6858.68	2.05	0	180	7043	6966	6893	6816	6743	6930	6780	102	2060	500	4680	10	1	19894221	1371	10.99	0.61	12	0.01	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6580	4.71	20240513	13490	-48.93	20230821	5880	17.18	20231031	0.96	N	054620	500	101 억		408110	N	N	0	N	00	N
66	20240521	160508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-20	5	-0.29	180083460	26211	78.94	6910	6970	6820	8980	4840	6910	6870.53	2.08	0	-6643	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1371	10.99	0.61	12	0.13	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6580	4.71	20240513	13490	-48.93	20230821	5880	17.18	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
67	20240521	150514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-60	5	-0.87	159500460	23214	69.91	6910	6970	6820	8980	4840	6910	6870.87	2.08	0	-7559	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1363	10.93	0.61	12	0.12	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6580	4.10	20240513	13490	-49.22	20230821	5880	16.50	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
68	20240521	140511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-40	5	-0.58	92958010	13510	40.69	6910	6970	6820	8980	4840	6910	6880.68	2.08	0	-7229	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1367	10.96	0.61	12	0.07	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6580	4.41	20240513	13490	-49.07	20230821	5880	16.84	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
69	20240521	130512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	0	3	0.00	88612510	12880	38.79	6910	6970	6820	8980	4840	6910	6879.85	2.08	0	-6859	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1375	11.02	0.61	12	0.06	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6580	5.02	20240513	13490	-48.78	20230821	5880	17.52	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
70	20240521	120513	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	-70	5	-1.01	86558990	12581	37.89	6910	6970	6820	8980	4840	6910	6880.14	2.08	0	-6849	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1361	10.91	0.61	12	0.06	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6580	3.95	20240513	13490	-49.30	20230821	5880	16.33	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
71	20240521	110514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	0	3	0.00	74883520	10880	32.77	6910	6970	6820	8980	4840	6910	6882.68	2.08	0	-5412	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1375	11.02	0.61	12	0.05	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6580	5.02	20240513	13490	-48.78	20230821	5880	17.52	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
72	20240521	100512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-50	5	-0.72	55703490	8078	24.33	6910	6970	6850	8980	4840	6910	6895.70	2.08	0	-5266	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1365	10.94	0.61	12	0.04	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6580	4.26	20240513	13490	-49.15	20230821	5880	16.67	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
73	20240521	090510	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	50	2	0.72	1725560	249	0.75	6910	6970	6900	8980	4840	6910	6929.96	2.08	0	-149	7116	7012	6866	6762	6616	7065	6815	102	2070	500	4690	10	1	19894221	1385	11.10	0.62	12	0.00	627.00	11280.00	13490	20230821	-48.41	5880	20231031	18.37	9290	-25.08	20240112	6580	5.78	20240513	13490	-48.41	20230821	5880	18.37	20231031	0.97	N	054620	500	101 억		414753	N	N	0	N	00	N
74	20240517	160513	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-30	5	-0.44	190044330	28099	65.05	6860	6860	6700	8850	4770	6810	6763.38	2.13	0	-537	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1349	10.81	0.60	12	0.14	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6580	3.04	20240513	13490	-49.74	20230821	5880	15.31	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
75	20240517	150515	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-40	5	-0.59	185086550	27366	63.36	6860	6860	6700	8850	4770	6810	6763.38	2.13	0	-473	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1347	10.80	0.60	12	0.14	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6580	2.89	20240513	13490	-49.81	20230821	5880	15.14	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
76	20240517	140508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-70	5	-1.03	147684950	21828	50.53	6860	6860	6700	8850	4770	6810	6765.85	2.13	0	-3826	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1341	10.75	0.60	12	0.11	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6580	2.43	20240513	13490	-50.04	20230821	5880	14.63	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
77	20240517	130505	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-60	5	-0.88	116036330	17154	39.71	6860	6860	6700	8850	4770	6810	6764.39	2.13	0	-1507	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1343	10.77	0.60	12	0.09	627.00	11280.00	13490	20230821	-49.96	5880	20231031	14.80	9290	-27.34	20240112	6580	2.58	20240513	13490	-49.96	20230821	5880	14.80	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
78	20240517	120506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-70	5	-1.03	103282760	15261	35.33	6860	6860	6700	8850	4770	6810	6767.76	2.13	0	-1645	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1341	10.75	0.60	12	0.08	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6580	2.43	20240513	13490	-50.04	20230821	5880	14.63	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
79	20240517	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	20	2	0.29	100126220	14794	34.25	6860	6860	6700	8850	4770	6810	6768.03	2.13	0	-1636	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1359	10.89	0.61	12	0.07	627.00	11280.00	13490	20230821	-49.37	5880	20231031	16.16	9290	-26.48	20240112	6580	3.80	20240513	13490	-49.37	20230821	5880	16.16	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
80	20240517	100503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-40	5	-0.59	66424700	9816	22.73	6860	6860	6700	8850	4770	6810	6766.98	2.13	0	-153	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1347	10.80	0.60	12	0.05	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6580	2.89	20240513	13490	-49.81	20230821	5880	15.14	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
81	20240517	090507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-30	5	-0.44	8090020	1180	2.73	6860	6860	6780	8850	4770	6810	6855.95	2.13	0	-286	7110	6960	6870	6720	6630	6915	6675	102	2040	500	4630	10	1	19894221	1349	10.81	0.60	12	0.01	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6580	3.04	20240513	13490	-49.74	20230821	5880	15.31	20231031	0.98	N	054620	500	101 억		423870	N	N	0	N	00	N
82	20240516	160503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	10	2	0.15	297888100	43147	90.82	7000	7020	6780	8840	4760	6800	6904.06	2.23	0	-19336	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1355	10.86	0.60	12	0.22	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6580	3.50	20240513	13490	-49.52	20230821	5880	15.82	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
83	20240516	150503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-20	5	-0.29	277968460	40219	84.66	7000	7020	6780	8840	4760	6800	6911.37	2.23	0	-18377	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1349	10.81	0.60	12	0.20	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6580	3.04	20240513	13490	-49.74	20230821	5880	15.31	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
84	20240516	140506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	40	2	0.59	259317590	37473	78.88	7000	7020	6790	8840	4760	6800	6920.12	2.23	0	-17496	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1361	10.91	0.61	12	0.19	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6580	3.95	20240513	13490	-49.30	20230821	5880	16.33	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
85	20240516	130506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-10	5	-0.15	238886510	34470	72.56	7000	7020	6790	8840	4760	6800	6930.27	2.23	0	-17586	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1351	10.83	0.60	12	0.17	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6580	3.19	20240513	13490	-49.67	20230821	5880	15.48	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
86	20240516	120502	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	60	2	0.88	199702110	28731	60.48	7000	7020	6820	8840	4760	6800	6950.75	2.23	0	-15493	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1365	10.94	0.61	12	0.14	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6580	4.26	20240513	13490	-49.15	20230821	5880	16.67	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
87	20240516	110501	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	110	2	1.62	180863280	25984	54.69	7000	7020	6820	8840	4760	6800	6960.56	2.23	0	-15341	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1375	11.02	0.61	12	0.13	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6580	5.02	20240513	13490	-48.78	20230821	5880	17.52	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
88	20240516	100502	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	180	2	2.65	163471950	23470	49.40	7000	7020	6820	8840	4760	6800	6965.14	2.23	0	-14580	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1389	11.13	0.62	12	0.12	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6580	6.08	20240513	13490	-48.26	20230821	5880	18.71	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
89	20240516	090503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	70	2	1.03	71534570	10220	21.51	7000	7020	6870	8840	4760	6800	6999.47	2.23	0	-7965	7006	6902	6766	6662	6526	6955	6715	102	2040	500	4620	10	1	19894221	1367	10.96	0.61	12	0.05	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6580	4.41	20240513	13490	-49.07	20230821	5880	16.84	20231031	0.99	N	054620	500	101 억		443137	N	N	0	N	00	N
90	20240514	160508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	170	2	2.56	320490730	47488	42.59	6700	6870	6630	8610	4650	6630	6748.88	2.19	0	6964	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1353	10.85	0.60	12	0.24	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6580	3.34	20240513	13490	-49.59	20230821	5880	15.65	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
91	20240514	150510	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	210	2	3.17	304769330	45177	40.52	6700	6870	6630	8610	4650	6630	6746.12	2.19	0	6404	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1361	10.91	0.61	12	0.23	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6580	3.95	20240513	13490	-49.30	20230821	5880	16.33	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
92	20240514	140508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	210	2	3.17	282397210	41896	37.58	6700	6870	6630	8610	4650	6630	6740.43	2.19	0	3982	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1361	10.91	0.61	12	0.21	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6580	3.95	20240513	13490	-49.30	20230821	5880	16.33	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
93	20240514	130509	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	110	2	1.66	252471950	37494	33.63	6700	6810	6630	8610	4650	6630	6733.66	2.19	0	2569	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1341	10.75	0.60	12	0.19	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6580	2.43	20240513	13490	-50.04	20230821	5880	14.63	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
94	20240514	120508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	150	2	2.26	200109710	29726	26.66	6700	6810	6630	8610	4650	6630	6731.81	2.19	0	2315	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1349	10.81	0.60	12	0.15	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6580	3.04	20240513	13490	-49.74	20230821	5880	15.31	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
95	20240514	110507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	160	2	2.41	187980770	27935	25.06	6700	6810	6630	8610	4650	6630	6729.22	2.19	0	2115	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1351	10.83	0.60	12	0.14	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6580	3.19	20240513	13490	-49.67	20230821	5880	15.48	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
96	20240514	100507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	90	2	1.36	83230370	12398	11.12	6700	6760	6630	8610	4650	6630	6713.21	2.19	0	158	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1337	10.72	0.60	12	0.06	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6580	2.13	20240513	13490	-50.19	20230821	5880	14.29	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
97	20240514	090507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	20	2	0.30	1555000	233	0.21	6700	6700	6650	8610	4650	6630	6673.82	2.19	0	-190	7090	6860	6720	6490	6350	6790	6420	102	1980	500	4500	10	1	19894221	1323	10.61	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6580	1.06	20240513	13490	-50.70	20230821	5880	13.10	20231031	1.02	N	054620	500	101 억		436233	N	N	0	N	00	N
98	20240513	160507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-280	5	-4.05	745349590	111492	180.94	6950	6950	6580	8980	4840	6910	6685.23	2.25	0	-13107	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1319	10.57	0.59	12	0.56	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6580	0.76	20240513	13490	-50.85	20230821	5880	12.76	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
99	20240513	150509	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-220	5	-3.18	736888560	110217	178.87	6950	6950	6580	8980	4840	6910	6685.80	2.25	0	-12702	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1331	10.67	0.59	12	0.55	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6580	1.67	20240513	13490	-50.41	20230821	5880	13.78	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
100	20240513	140508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	-320	5	-4.63	698179730	104385	169.40	6950	6950	6580	8980	4840	6910	6688.51	2.25	0	-10811	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1311	10.51	0.58	12	0.52	627.00	11280.00	13490	20230821	-51.15	5880	20231031	12.07	9290	-29.06	20240112	6580	0.15	20240513	13490	-51.15	20230821	5880	12.07	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
101	20240513	130506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-210	5	-3.04	538002960	80238	130.22	6950	6950	6580	8980	4840	6910	6705.09	2.25	0	-9329	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1333	10.69	0.59	12	0.40	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6580	1.82	20240513	13490	-50.33	20230821	5880	13.95	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
102	20240513	120508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-240	5	-3.47	504163610	75178	122.00	6950	6950	6580	8980	4840	6910	6706.27	2.25	0	-9807	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1327	10.64	0.59	12	0.38	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6580	1.37	20240513	13490	-50.56	20230821	5880	13.44	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
103	20240513	110506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6640	-270	5	-3.91	405721840	60441	98.09	6950	6950	6580	8980	4840	6910	6712.69	2.25	0	-10872	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1321	10.59	0.59	12	0.30	627.00	11280.00	13490	20230821	-50.78	5880	20231031	12.93	9290	-28.53	20240112	6580	0.91	20240513	13490	-50.78	20230821	5880	12.93	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
104	20240513	100507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-150	5	-2.17	141787900	20820	33.79	6950	6950	6760	8980	4840	6910	6810.18	2.25	0	-4574	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1345	10.78	0.60	12	0.10	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6660	1.50	20240102	13490	-49.89	20230821	5880	14.97	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
105	20240513	090508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-40	5	-0.58	7764880	1127	1.83	6950	6950	6870	8980	4840	6910	6889.87	2.25	0	-699	7250	7080	6970	6800	6690	7025	6745	102	2070	500	4690	10	1	19894221	1367	10.96	0.61	12	0.01	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6660	3.15	20240102	13490	-49.07	20230821	5880	16.84	20231031	1.02	N	054620	500	101 억		447974	N	N	0	N	00	N
106	20240510	160453	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-100	5	-1.43	427467090	61516	166.85	7020	7140	6860	9110	4910	7010	6948.88	2.35	0	-19946	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1375	11.02	0.61	12	0.31	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6660	3.75	20240102	13490	-48.78	20230821	5880	17.52	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
107	20240510	150457	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-120	5	-1.71	376991120	54178	146.94	7020	7140	6870	9110	4910	7010	6958.38	2.35	0	-17632	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1371	10.99	0.61	12	0.27	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6660	3.45	20240102	13490	-48.93	20230821	5880	17.18	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
108	20240510	140458	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-90	5	-1.28	307927500	44165	119.79	7020	7140	6910	9110	4910	7010	6972.21	2.35	0	-14532	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1377	11.04	0.61	12	0.22	627.00	11280.00	13490	20230821	-48.70	5880	20231031	17.69	9290	-25.51	20240112	6660	3.90	20240102	13490	-48.70	20230821	5880	17.69	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
109	20240510	130452	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	-70	5	-1.00	269575460	38631	104.78	7020	7140	6910	9110	4910	7010	6978.22	2.35	0	-9362	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1381	11.07	0.62	12	0.19	627.00	11280.00	13490	20230821	-48.55	5880	20231031	18.03	9290	-25.30	20240112	6660	4.20	20240102	13490	-48.55	20230821	5880	18.03	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
110	20240510	120452	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	-40	5	-0.57	200776380	28705	77.85	7020	7140	6930	9110	4910	7010	6994.47	2.35	0	-6794	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1387	11.12	0.62	12	0.14	627.00	11280.00	13490	20230821	-48.33	5880	20231031	18.54	9290	-24.97	20240112	6660	4.65	20240102	13490	-48.33	20230821	5880	18.54	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
111	20240510	110454	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	10	2	0.14	148088280	21132	57.31	7020	7140	6930	9110	4910	7010	7007.77	2.35	0	-8628	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1397	11.20	0.62	12	0.11	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6660	5.41	20240102	13490	-47.96	20230821	5880	19.39	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
112	20240510	100455	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	70	2	1.00	31311050	4437	12.03	7020	7140	7020	9110	4910	7010	7056.81	2.35	0	-700	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1409	11.29	0.63	12	0.02	627.00	11280.00	13490	20230821	-47.52	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	13490	-47.52	20230821	5880	20.41	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
113	20240510	090455	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	40	2	0.57	2576700	367	1.00	7020	7050	7020	9110	4910	7010	7020.98	2.35	0	15	7276	7142	7066	6932	6856	7105	6895	102	2100	500	4760	10	1	19894221	1403	11.24	0.62	12	0.00	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	13490	-47.74	20230821	5880	19.90	20231031	1.03	N	054620	500	101 억		466968	N	N	0	N	00	N
114	20240509	160503	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	-90	5	-1.27	259663750	36870	101.75	7060	7200	6990	9230	4970	7100	7042.72	2.35	0	-877	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1395	11.18	0.62	12	0.19	627.00	11280.00	13490	20230821	-48.04	5880	20231031	19.22	9290	-24.54	20240112	6660	5.26	20240102	13490	-48.04	20230821	5880	19.22	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
115	20240509	150505	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-100	5	-1.41	243540500	34568	95.39	7060	7200	7000	9230	4970	7100	7045.26	2.35	0	-191	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1393	11.16	0.62	12	0.17	627.00	11280.00	13490	20230821	-48.11	5880	20231031	19.05	9290	-24.65	20240112	6660	5.11	20240102	13490	-48.11	20230821	5880	19.05	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
116	20240509	140455	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	-60	5	-0.85	170505980	24153	66.65	7060	7200	7000	9230	4970	7100	7059.41	2.35	0	1233	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1401	11.23	0.62	12	0.12	627.00	11280.00	13490	20230821	-47.81	5880	20231031	19.73	9290	-24.22	20240112	6660	5.71	20240102	13490	-47.81	20230821	5880	19.73	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
117	20240509	130456	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	-30	5	-0.42	158135900	22397	61.81	7060	7200	7000	9230	4970	7100	7060.58	2.35	0	1116	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1407	11.28	0.63	12	0.11	627.00	11280.00	13490	20230821	-47.59	5880	20231031	20.24	9290	-23.90	20240112	6660	6.16	20240102	13490	-47.59	20230821	5880	20.24	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
118	20240509	120456	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	-60	5	-0.85	153653990	21760	60.05	7060	7200	7000	9230	4970	7100	7061.30	2.35	0	1205	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1401	11.23	0.62	12	0.11	627.00	11280.00	13490	20230821	-47.81	5880	20231031	19.73	9290	-24.22	20240112	6660	5.71	20240102	13490	-47.81	20230821	5880	19.73	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
119	20240509	110447	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	-50	5	-0.70	146868990	20797	57.39	7060	7200	7000	9230	4970	7100	7062.03	2.35	0	968	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1403	11.24	0.62	12	0.10	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6660	5.86	20240102	13490	-47.74	20230821	5880	19.90	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
120	20240509	100448	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	0	3	0.00	63199140	8922	24.62	7060	7200	7060	9230	4970	7100	7083.52	2.35	0	1504	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1412	11.32	0.63	12	0.04	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
121	20240509	090447	57	100.00	KOSDAQ		금융	N	N	N	N		N	7120	20	2	0.28	1253210	177	0.49	7060	7200	7060	9230	4970	7100	7080.28	2.35	0	26	7286	7192	7106	7012	6926	7150	6970	102	2130	500	4820	10	1	19894221	1416	11.36	0.63	12	0.00	627.00	11280.00	13490	20230821	-47.22	5880	20231031	21.09	9290	-23.36	20240112	6660	6.91	20240102	13490	-47.22	20230821	5880	21.09	20231031	1.05	N	054620	500	101 억		467845	N	N	0	N	00	N
122	20240508	160445	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	-110	5	-1.53	253272910	35723	113.33	7140	7200	7020	9370	5050	7210	7089.91	2.37	0	-4324	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1412	11.32	0.63	12	0.18	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
123	20240508	150451	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	-100	5	-1.39	238550820	33651	106.76	7140	7200	7020	9370	5050	7210	7088.97	2.37	0	-4540	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1414	11.34	0.63	12	0.17	627.00	11280.00	13490	20230821	-47.29	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	13490	-47.29	20230821	5880	20.92	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
124	20240508	140444	57	100.00	KOSDAQ		금융	N	N	N	N		N	7080	-130	5	-1.80	229187340	32332	102.57	7140	7200	7020	9370	5050	7210	7088.56	2.37	0	-4820	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1409	11.29	0.63	12	0.16	627.00	11280.00	13490	20230821	-47.52	5880	20231031	20.41	9290	-23.79	20240112	6660	6.31	20240102	13490	-47.52	20230821	5880	20.41	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
125	20240508	130443	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	-100	5	-1.39	185952060	26223	83.19	7140	7200	7020	9370	5050	7210	7091.18	2.37	0	-6253	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1414	11.34	0.63	12	0.13	627.00	11280.00	13490	20230821	-47.29	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	13490	-47.29	20230821	5880	20.92	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
126	20240508	120445	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	-110	5	-1.53	169273000	23873	75.74	7140	7200	7020	9370	5050	7210	7090.56	2.37	0	-5701	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1412	11.32	0.63	12	0.12	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
127	20240508	110519	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	-100	5	-1.39	161184620	22735	72.13	7140	7200	7020	9370	5050	7210	7089.71	2.37	0	-5508	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1414	11.34	0.63	12	0.11	627.00	11280.00	13490	20230821	-47.29	5880	20231031	20.92	9290	-23.47	20240112	6660	6.76	20240102	13490	-47.29	20230821	5880	20.92	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
128	20240508	100451	57	100.00	KOSDAQ		금융	N	N	N	N		N	7100	-110	5	-1.53	84776250	11919	37.81	7140	7200	7070	9370	5050	7210	7112.70	2.37	0	-1719	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1412	11.32	0.63	12	0.06	627.00	11280.00	13490	20230821	-47.37	5880	20231031	20.75	9290	-23.57	20240112	6660	6.61	20240102	13490	-47.37	20230821	5880	20.75	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
129	20240508	090449	57	100.00	KOSDAQ		금융	N	N	N	N		N	7130	-80	5	-1.11	10607920	1486	4.71	7140	7140	7110	9370	5050	7210	7138.57	2.37	0	198	7403	7306	7243	7146	7083	7275	7115	102	2160	500	4900	10	1	19894221	1418	11.37	0.63	12	0.01	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6660	7.06	20240102	13490	-47.15	20230821	5880	21.26	20231031	1.05	N	054620	500	101 억		472169	N	N	0	N	00	N
130	20240503	160458	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	-70	5	-0.96	188320860	25809	68.05	7330	7450	7230	9510	5130	7320	7296.71	2.33	0	3417	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1442	11.56	0.64	12	0.13	627.00	11280.00	13490	20230821	-46.26	5880	20231031	23.30	9290	-21.96	20240112	6660	8.86	20240102	13490	-46.26	20230821	5880	23.30	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
131	20240503	150457	57	100.00	KOSDAQ		금융	N	N	N	N		N	7280	-40	5	-0.55	166460110	22799	60.11	7330	7450	7230	9510	5130	7320	7301.20	2.33	0	3516	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1448	11.61	0.65	12	0.11	627.00	11280.00	13490	20230821	-46.03	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	13490	-46.03	20230821	5880	23.81	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
132	20240503	140458	57	100.00	KOSDAQ		금융	N	N	N	N		N	7300	-20	5	-0.27	156789030	21471	56.61	7330	7450	7230	9510	5130	7320	7302.36	2.33	0	3555	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1452	11.64	0.65	12	0.11	627.00	11280.00	13490	20230821	-45.89	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	13490	-45.89	20230821	5880	24.15	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
133	20240503	130458	57	100.00	KOSDAQ		금융	N	N	N	N		N	7300	-20	5	-0.27	138939190	19029	50.17	7330	7450	7230	9510	5130	7320	7301.44	2.33	0	3530	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1452	11.64	0.65	12	0.10	627.00	11280.00	13490	20230821	-45.89	5880	20231031	24.15	9290	-21.42	20240112	6660	9.61	20240102	13490	-45.89	20230821	5880	24.15	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
134	20240503	120456	57	100.00	KOSDAQ		금융	N	N	N	N		N	7280	-40	5	-0.55	132134680	18096	47.71	7330	7450	7230	9510	5130	7320	7301.87	2.33	0	3630	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1448	11.61	0.65	12	0.09	627.00	11280.00	13490	20230821	-46.03	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	13490	-46.03	20230821	5880	23.81	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
135	20240503	110455	57	100.00	KOSDAQ		금융	N	N	N	N		N	7270	-50	5	-0.68	111980810	15321	40.40	7330	7450	7230	9510	5130	7320	7308.98	2.33	0	2054	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1446	11.59	0.64	12	0.08	627.00	11280.00	13490	20230821	-46.11	5880	20231031	23.64	9290	-21.74	20240112	6660	9.16	20240102	13490	-46.11	20230821	5880	23.64	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
136	20240503	100453	57	100.00	KOSDAQ		금융	N	N	N	N		N	7240	-80	5	-1.09	85308100	11649	30.71	7330	7450	7230	9510	5130	7320	7323.21	2.33	0	1385	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1440	11.55	0.64	12	0.06	627.00	11280.00	13490	20230821	-46.33	5880	20231031	23.13	9290	-22.07	20240112	6660	8.71	20240102	13490	-46.33	20230821	5880	23.13	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
137	20240503	090452	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	100	2	1.37	12855910	1739	4.59	7330	7450	7330	9510	5130	7320	7392.70	2.33	0	360	7540	7430	7300	7190	7060	7485	7245	102	2190	500	4970	10	1	19894221	1476	11.83	0.66	12	0.01	627.00	11280.00	13490	20230821	-45.00	5880	20231031	26.19	9290	-20.13	20240112	6660	11.41	20240102	13490	-45.00	20230821	5880	26.19	20231031	1.06	N	054620	500	101 억		463207	N	N	0	N	00	N
138	20240502	160451	57	100.00	KOSDAQ		금융	N	N	N	N		N	7320	90	2	1.24	274815070	37772	113.34	7270	7410	7170	9390	5070	7230	7275.85	2.30	0	5466	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1456	11.67	0.65	12	0.19	627.00	11280.00	13490	20230821	-45.74	5880	20231031	24.49	9290	-21.21	20240112	6660	9.91	20240102	13490	-45.74	20230821	5880	24.49	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
139	20240502	150453	57	100.00	KOSDAQ		금융	N	N	N	N		N	7310	80	2	1.11	264413000	36349	109.07	7270	7410	7170	9390	5070	7230	7274.53	2.30	0	5397	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1454	11.66	0.65	12	0.18	627.00	11280.00	13490	20230821	-45.81	5880	20231031	24.32	9290	-21.31	20240112	6660	9.76	20240102	13490	-45.81	20230821	5880	24.32	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
140	20240502	140450	57	100.00	KOSDAQ		금융	N	N	N	N		N	7370	140	2	1.94	244854300	33684	101.07	7270	7410	7170	9390	5070	7230	7269.39	2.30	0	5906	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1466	11.75	0.65	12	0.17	627.00	11280.00	13490	20230821	-45.37	5880	20231031	25.34	9290	-20.67	20240112	6660	10.66	20240102	13490	-45.37	20230821	5880	25.34	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
141	20240502	130450	57	100.00	KOSDAQ		금융	N	N	N	N		N	7400	170	2	2.35	217144470	29931	89.81	7270	7410	7170	9390	5070	7230	7255.00	2.30	0	6583	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1472	11.80	0.66	12	0.15	627.00	11280.00	13490	20230821	-45.14	5880	20231031	25.85	9290	-20.34	20240112	6660	11.11	20240102	13490	-45.14	20230821	5880	25.85	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
142	20240502	120448	57	100.00	KOSDAQ		금융	N	N	N	N		N	7220	-10	5	-0.14	156452400	21656	64.98	7270	7350	7170	9390	5070	7230	7224.38	2.30	0	5343	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1436	11.52	0.64	12	0.11	627.00	11280.00	13490	20230821	-46.48	5880	20231031	22.79	9290	-22.28	20240112	6660	8.41	20240102	13490	-46.48	20230821	5880	22.79	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
143	20240502	110448	57	100.00	KOSDAQ		금융	N	N	N	N		N	7230	0	3	0.00	109878940	15211	45.64	7270	7350	7170	9390	5070	7230	7223.56	2.30	0	6902	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1438	11.53	0.64	12	0.08	627.00	11280.00	13490	20230821	-46.40	5880	20231031	22.96	9290	-22.17	20240112	6660	8.56	20240102	13490	-46.40	20230821	5880	22.96	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
144	20240502	100448	57	100.00	KOSDAQ		금융	N	N	N	N		N	7280	50	2	0.69	92306770	12787	38.37	7270	7350	7170	9390	5070	7230	7218.62	2.30	0	7414	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1448	11.61	0.65	12	0.06	627.00	11280.00	13490	20230821	-46.03	5880	20231031	23.81	9290	-21.64	20240112	6660	9.31	20240102	13490	-46.03	20230821	5880	23.81	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N
145	20240502	090448	57	100.00	KOSDAQ		금융	N	N	N	N		N	7180	-50	5	-0.69	4538640	628	1.88	7270	7270	7180	9390	5070	7230	7225.78	2.30	0	-312	7423	7326	7183	7086	6943	7375	7135	102	2160	500	4910	10	1	19894221	1428	11.45	0.64	12	0.00	627.00	11280.00	13490	20230821	-46.78	5880	20231031	22.11	9290	-22.71	20240112	6660	7.81	20240102	13490	-46.78	20230821	5880	22.11	20231031	1.06	N	054620	500	101 억		457741	N	N	0	N	00	N