KissMeData/444920/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	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	20996105	9868	76.22	2125	2140	2105	2765	1495	2130	2127.70	0.24	0	426	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
3	20240531	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	20959995	9851	76.09	2125	2140	2105	2765	1495	2130	2127.70	0.24	0	422	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
4	20240531	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20766250	9760	75.39	2125	2140	2105	2765	1495	2130	2127.69	0.24	0	342	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
5	20240531	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20606505	9685	74.81	2125	2140	2105	2765	1495	2130	2127.67	0.24	0	268	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
6	20240531	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20444630	9609	74.22	2125	2140	2105	2765	1495	2130	2127.65	0.24	0	193	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
7	20240531	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20272175	9528	73.60	2125	2140	2105	2765	1495	2130	2127.64	0.24	0	115	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
8	20240531	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18036230	8476	65.47	2125	2140	2105	2765	1495	2130	2127.92	0.24	0	33	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.16	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
9	20240531	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	104125	49	0.38	2125	2125	2125	2765	1495	2130	2125.00	0.24	0	18	2166	2147	2126	2107	2086	2137	2097	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12498	N	N	0	N	00	N
10	20240530	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27509175	12946	252.85	2140	2145	2105	2765	1495	2130	2124.92	0.26	0	2433	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.25	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	0.00	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
11	20240530	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	27458055	12922	252.38	2140	2145	2105	2765	1495	2130	2124.91	0.26	0	2412	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.25	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	0.00	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
12	20240530	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	25622475	12055	235.45	2140	2145	2105	2765	1495	2130	2125.46	0.26	0	2022	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.23	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	0.00	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
13	20240530	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	22584200	10627	207.56	2140	2145	2105	2765	1495	2130	2125.17	0.26	0	1616	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.20	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	0.00	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
14	20240530	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21734330	10228	199.77	2140	2145	2105	2765	1495	2130	2124.98	0.26	0	1217	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.20	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	0.00	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
15	20240530	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11136280	5208	101.72	2140	2145	2125	2765	1495	2130	2138.30	0.26	0	866	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	0.00	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
16	20240530	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	6783250	3170	61.91	2140	2140	2135	2765	1495	2130	2139.83	0.26	0	499	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.06	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
17	20240530	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	190410	89	1.74	2140	2140	2135	2765	1495	2130	2139.44	0.26	0	89	2143	2136	2128	2121	2113	2132	2117	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		13668	N	N	0	N	00	N
18	20240529	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10907925	5120	119.40	2135	2135	2120	2765	1495	2130	2130.45	0.26	0	3988	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
19	20240529	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10515745	4936	115.11	2135	2135	2120	2765	1495	2130	2130.42	0.26	0	3953	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
20	20240529	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7904675	3712	86.57	2135	2135	2120	2765	1495	2130	2129.49	0.26	0	3330	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
21	20240529	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6324335	2970	69.26	2135	2135	2120	2765	1495	2130	2129.41	0.26	0	2690	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
22	20240529	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4961135	2330	54.34	2135	2135	2120	2765	1495	2130	2129.24	0.26	0	2050	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
23	20240529	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3655445	1717	40.04	2135	2135	2120	2765	1495	2130	2128.97	0.26	0	1437	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
24	20240529	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2194270	1031	24.04	2135	2135	2120	2765	1495	2130	2128.29	0.26	0	797	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
25	20240529	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	290345	136	3.17	2135	2135	2130	2765	1495	2130	2134.89	0.26	0	132	2140	2135	2130	2125	2120	2132	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13681	N	N	0	N	00	N
26	20240528	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9132665	4288	38.62	2135	2135	2125	2765	1495	2130	2129.82	0.26	0	2994	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
27	20240528	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8919720	4188	37.72	2135	2135	2125	2765	1495	2130	2129.83	0.26	0	2972	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
28	20240528	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	6834460	3209	28.90	2135	2135	2125	2765	1495	2130	2129.78	0.26	0	2497	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
29	20240528	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5342330	2508	22.59	2135	2135	2125	2765	1495	2130	2130.12	0.26	0	1978	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
30	20240528	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4298630	2018	18.17	2135	2135	2125	2765	1495	2130	2130.14	0.26	0	1512	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
31	20240528	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3291140	1545	13.91	2135	2135	2125	2765	1495	2130	2130.19	0.26	0	1039	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
32	20240528	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2238920	1051	9.47	2135	2135	2125	2765	1495	2130	2130.28	0.26	0	546	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
33	20240528	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	134485	63	0.57	2135	2135	2125	2765	1495	2130	2134.68	0.26	0	62	2163	2146	2123	2106	2083	2135	2095	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		13687	N	N	0	N	00	N
34	20240527	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	23543095	11104	212.03	2135	2140	2100	2765	1495	2130	2120.24	0.36	0	2764	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.21	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
35	20240527	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	23411035	11042	210.85	2135	2140	2100	2765	1495	2130	2120.18	0.36	0	2705	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.21	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
36	20240527	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	21597290	10188	194.54	2135	2140	2100	2765	1495	2130	2119.88	0.36	0	2850	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	111	78.52	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
37	20240527	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	19206190	9063	173.06	2135	2140	2100	2765	1495	2130	2119.19	0.36	0	2409	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.17	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
38	20240527	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	17907325	8453	161.41	2135	2140	2100	2765	1495	2130	2118.46	0.36	0	2392	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	111	78.52	1.07	12	0.16	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
39	20240527	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	16627600	7852	149.93	2135	2140	2100	2765	1495	2130	2117.63	0.36	0	2318	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
40	20240527	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	3729710	1747	33.36	2135	2140	2125	2765	1495	2130	2134.92	0.36	0	-32	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.03	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
41	20240527	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3697820	1732	33.07	2135	2135	2135	2765	1495	2130	2135.00	0.36	0	-32	2146	2137	2121	2112	2096	2142	2117	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		18923	N	N	0	N	00	N
42	20240524	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	11135860	5237	128.42	2105	2130	2105	2760	1490	2125	2126.38	0.36	0	-26	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
43	20240524	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	11010195	5178	126.97	2105	2130	2105	2760	1490	2125	2126.34	0.36	0	-25	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
44	20240524	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	9031450	4249	104.19	2105	2130	2105	2760	1490	2125	2125.55	0.36	0	-21	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
45	20240524	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	8045465	3786	92.84	2105	2130	2105	2760	1490	2125	2125.06	0.36	0	-20	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
46	20240524	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5652085	2660	65.23	2105	2125	2105	2760	1490	2125	2124.84	0.36	0	-19	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
47	20240524	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4751085	2236	54.83	2105	2125	2105	2760	1490	2125	2124.81	0.36	0	-19	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
48	20240524	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1614585	760	18.64	2105	2125	2105	2760	1490	2125	2124.45	0.36	0	-25	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
49	20240524	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.36	0	0	2138	2131	2118	2111	2098	2135	2115	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18949	N	N	0	N	00	N
50	20240523	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	8650460	4078	242.74	2105	2125	2105	2745	1485	2115	2121.25	0.36	0	-47	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
51	20240523	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	7315975	3450	205.36	2105	2125	2105	2745	1485	2115	2120.57	0.36	0	-44	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
52	20240523	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	5388915	2541	151.25	2105	2125	2105	2745	1485	2115	2120.79	0.36	0	-27	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
53	20240523	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	3453355	1628	96.90	2105	2125	2105	2745	1485	2115	2121.23	0.36	0	-26	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
54	20240523	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2278945	1074	63.93	2105	2125	2105	2745	1485	2115	2121.92	0.36	0	-12	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
55	20240523	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2135130	1006	59.88	2105	2125	2105	2745	1485	2115	2122.40	0.36	0	-8	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
56	20240523	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1075130	506	30.12	2105	2125	2105	2745	1485	2115	2124.76	0.36	0	-6	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
57	20240523	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.36	0	0	2138	2126	2108	2096	2078	2130	2100	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		18996	N	N	0	N	00	N
58	20240522	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3558300	1680	20.17	2115	2120	2090	2745	1485	2115	2118.04	0.37	0	-177	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.03	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
59	20240522	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3528800	1666	20.00	2115	2120	2090	2745	1485	2115	2118.13	0.37	0	-175	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.03	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
60	20240522	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	977585	462	5.55	2115	2120	2090	2745	1485	2115	2115.98	0.37	0	-7	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
61	20240522	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	69660	33	0.40	2115	2115	2090	2745	1485	2115	2110.91	0.37	0	-3	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
62	20240522	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	69660	33	0.40	2115	2115	2090	2745	1485	2115	2110.91	0.37	0	-3	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
63	20240522	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	69660	33	0.40	2115	2115	2090	2745	1485	2115	2110.91	0.37	0	-3	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
64	20240522	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	69660	33	0.40	2115	2115	2090	2745	1485	2115	2110.91	0.37	0	-3	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
65	20240522	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	31600	15	0.18	2115	2115	2090	2745	1485	2115	2106.67	0.37	0	-1	2138	2126	2108	2096	2078	2132	2102	5	630	100	1480	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		19173	N	N	0	N	00	N
66	20240521	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	17564635	8328	48.07	2100	2120	2090	2740	1480	2110	2109.11	0.38	0	-505	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.16	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
67	20240521	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	17556180	8324	48.04	2100	2120	2090	2740	1480	2110	2109.10	0.38	0	-503	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.16	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
68	20240521	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4776785	2262	13.06	2100	2115	2100	2740	1480	2110	2111.75	0.38	0	-19	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
69	20240521	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2662695	1262	7.28	2100	2115	2100	2740	1480	2110	2109.90	0.38	0	-16	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
70	20240521	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2135595	1011	5.84	2100	2115	2100	2740	1480	2110	2112.36	0.38	0	-15	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
71	20240521	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2135595	1011	5.84	2100	2115	2100	2740	1480	2110	2112.36	0.38	0	-15	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
72	20240521	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1080605	511	2.95	2100	2115	2100	2740	1480	2110	2114.69	0.38	0	-12	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
73	20240521	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.38	0	0	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		19678	N	N	0	N	00	N
74	20240517	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19594565	9353	180.49	2100	2110	2090	2730	1470	2100	2095.00	0.47	0	-45	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.18	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
75	20240517	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18495470	8832	170.44	2100	2100	2090	2730	1470	2100	2094.14	0.47	0	-4	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.17	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
76	20240517	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	16806725	8024	154.84	2100	2100	2090	2730	1470	2100	2094.56	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.15	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
77	20240517	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14344695	6846	132.11	2100	2100	2090	2730	1470	2100	2095.34	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
78	20240517	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14344695	6846	132.11	2100	2100	2090	2730	1470	2100	2095.34	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
79	20240517	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14244135	6798	131.18	2100	2100	2090	2730	1470	2100	2095.34	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
80	20240517	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14244135	6798	131.18	2100	2100	2090	2730	1470	2100	2095.34	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.13	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
81	20240517	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	999600	476	9.19	2100	2100	2100	2730	1470	2100	2100.00	0.47	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24764	N	N	0	N	00	N
82	20240516	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10880210	5182	69.26	2095	2105	2095	2735	1475	2105	2099.62	0.48	0	-27	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
83	20240516	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10873910	5179	69.22	2095	2105	2095	2735	1475	2105	2099.62	0.48	0	-27	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
84	20240516	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10867625	5176	69.18	2095	2105	2095	2735	1475	2105	2099.62	0.48	0	-24	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.10	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
85	20240516	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10823625	5155	68.90	2095	2105	2095	2735	1475	2105	2099.64	0.48	0	-4	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.10	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
86	20240516	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2451725	1167	15.60	2095	2105	2095	2735	1475	2105	2100.88	0.48	0	-2	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.02	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
87	20240516	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1492025	710	9.49	2095	2105	2095	2735	1475	2105	2101.44	0.48	0	-2	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
88	20240516	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	231525	110	1.47	2095	2105	2095	2735	1475	2105	2104.77	0.48	0	-2	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
89	20240516	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.48	0	0	2115	2110	2100	2095	2085	2112	2097	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		24977	N	N	0	N	00	N
90	20240514	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	15698810	7482	615.30	2090	2105	2090	2715	1465	2090	2098.21	0.48	0	-57	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
91	20240514	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	15692495	7479	615.05	2090	2105	2090	2715	1465	2090	2098.21	0.48	0	-57	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
92	20240514	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	13552595	6460	531.25	2090	2105	2090	2715	1465	2090	2097.92	0.48	0	-55	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.96	1.06	12	0.12	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
93	20240514	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7706895	3679	302.55	2090	2100	2090	2715	1465	2090	2094.83	0.48	0	-55	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.07	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
94	20240514	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4720795	2257	185.61	2090	2100	2090	2715	1465	2090	2091.62	0.48	0	-54	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
95	20240514	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4720795	2257	185.61	2090	2100	2090	2715	1465	2090	2091.62	0.48	0	-54	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
96	20240514	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4720795	2257	185.61	2090	2100	2090	2715	1465	2090	2091.62	0.48	0	-54	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.04	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
97	20240514	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	735685	352	28.95	2090	2095	2090	2715	1465	2090	2090.01	0.48	0	-51	2103	2096	2093	2086	2083	2095	2085	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25034	N	N	0	N	00	N
98	20240513	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	2544250	1216	70.37	2095	2100	2090	2730	1470	2100	2092.31	0.48	0	186	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
99	20240513	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1290250	616	35.65	2095	2100	2090	2730	1470	2100	2094.56	0.48	0	-3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
100	20240513	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1189920	568	32.87	2095	2100	2090	2730	1470	2100	2094.93	0.48	0	-3	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.01	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
101	20240513	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1080975	516	29.86	2095	2100	2090	2730	1470	2100	2094.91	0.48	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
102	20240513	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	544655	260	15.05	2095	2100	2090	2730	1470	2100	2094.83	0.48	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
103	20240513	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	31385	15	0.87	2095	2100	2090	2730	1470	2100	2092.33	0.48	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
104	20240513	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25100	12	0.69	2095	2100	2090	2730	1470	2100	2091.67	0.48	0	-1	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
105	20240513	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.48	0	0	2106	2102	2096	2092	2086	2105	2095	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25037	N	N	0	N	00	N
106	20240510	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3614370	1728	13.21	2090	2100	2090	2720	1470	2095	2091.65	0.48	0	384	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.78	1.06	12	0.03	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
107	20240510	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3534740	1690	12.92	2090	2100	2090	2720	1470	2095	2091.56	0.48	0	386	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
108	20240510	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2939760	1406	10.75	2090	2100	2090	2720	1470	2095	2090.87	0.48	0	414	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.59	1.05	12	0.03	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
109	20240510	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2334585	1117	8.54	2090	2095	2090	2720	1470	2095	2090.05	0.48	0	392	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
110	20240510	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1830895	876	6.70	2090	2095	2090	2720	1470	2095	2090.06	0.48	0	392	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.02	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
111	20240510	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1295855	620	4.74	2090	2095	2090	2720	1470	2095	2090.09	0.48	0	392	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
112	20240510	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	760815	364	2.78	2090	2095	2090	2720	1470	2095	2090.15	0.48	0	328	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.01	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
113	20240510	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	100320	48	0.37	2090	2090	2090	2720	1470	2095	2090.00	0.48	0	24	2108	2101	2093	2086	2078	2097	2082	5	625	100	1460	5	1	5240000	110	77.41	1.05	12	0.00	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		25046	N	N	0	N	00	N
114	20240509	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	27388975	13078	352.51	2100	2100	2085	2730	1470	2100	2094.28	0.54	0	-3	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.25	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
115	20240509	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	27382690	13075	352.43	2100	2100	2085	2730	1470	2100	2094.28	0.54	0	-3	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.41	1.05	12	0.25	27.00	1989.00	3570	20230901	-41.46	1970	20231121	6.09	2145	-2.56	20240223	1995	4.76	20240102	3570	-41.46	20230901	1970	6.09	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
116	20240509	140955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	18336020	8752	235.90	2100	2100	2095	2730	1470	2100	2095.07	0.54	0	-1	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.17	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
117	20240509	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7861020	3752	101.13	2100	2100	2095	2730	1470	2100	2095.15	0.54	0	-1	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
118	20240509	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7819120	3732	100.59	2100	2100	2095	2730	1470	2100	2095.16	0.54	0	-1	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
119	20240509	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	5713620	2727	73.50	2100	2100	2095	2730	1470	2100	2095.20	0.54	0	-1	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.05	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
120	20240509	101049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	233100	111	2.99	2100	2100	2100	2730	1470	2100	2100.00	0.54	0	-1	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
121	20240509	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2103	2101	2098	2096	2093	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28371	N	N	0	N	00	N
122	20240508	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7772550	3710	80.41	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	-1	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.07	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
123	20240508	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7766250	3707	80.34	2100	2100	2095	2730	1470	2100	2095.02	0.54	0	-1	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.07	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
124	20240508	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5459655	2606	56.48	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
125	20240508	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5459655	2606	56.48	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
126	20240508	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5457555	2605	56.46	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
127	20240508	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5457555	2605	56.46	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
128	20240508	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5457555	2605	56.46	2100	2100	2095	2730	1470	2100	2095.03	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
129	20240508	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.54	0	0	2106	2102	2101	2097	2096	2102	2097	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28372	N	N	0	N	00	N
130	20240503	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	45077420	21519	116.71	2100	2110	2090	2740	1480	2110	2094.77	0.54	0	-3	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.41	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
131	20240503	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	45071090	21516	116.69	2100	2105	2090	2740	1480	2110	2094.77	0.54	0	-1	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.41	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
132	20240503	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	45050140	21506	116.64	2100	2105	2090	2740	1480	2110	2094.77	0.54	0	-1	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.41	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
133	20240503	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	44689785	21334	115.71	2100	2105	2090	2740	1480	2110	2094.77	0.54	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.41	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
134	20240503	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	44689785	21334	115.71	2100	2105	2090	2740	1480	2110	2094.77	0.54	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.41	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
135	20240503	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	23812700	11381	61.73	2100	2105	2090	2740	1480	2110	2092.32	0.54	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.22	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
136	20240503	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	23781220	11366	61.64	2100	2100	2090	2740	1480	2110	2092.31	0.54	0	-1	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.22	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
137	20240503	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.54	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28533	N	N	0	N	00	N
138	20240502	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	38686995	18438	209.52	2095	2110	2095	2740	1480	2110	2098.22	0.54	0	-16	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.35	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
139	20240502	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	38640670	18416	209.27	2095	2110	2095	2740	1480	2110	2098.21	0.54	0	3	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.35	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
140	20240502	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	38600675	18397	209.06	2095	2110	2095	2740	1480	2110	2098.20	0.54	0	22	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.35	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
141	20240502	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	38600675	18397	209.06	2095	2110	2095	2740	1480	2110	2098.20	0.54	0	22	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.35	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
142	20240502	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	36461675	17376	197.45	2095	2110	2095	2740	1480	2110	2098.39	0.54	0	22	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.59	1.05	12	0.33	27.00	1989.00	3570	20230901	-41.32	1970	20231121	6.35	2145	-2.33	20240223	1995	5.01	20240102	3570	-41.32	20230901	1970	6.35	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
143	20240502	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15590380	7426	84.39	2095	2105	2095	2740	1480	2110	2099.43	0.54	0	23	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
144	20240502	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15413910	7342	83.43	2095	2105	2095	2740	1480	2110	2099.42	0.54	0	9	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.14	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N
145	20240502	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	325465	155	1.76	2095	2100	2095	2740	1480	2110	2099.77	0.54	0	0	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		28549	N	N	0	N	00	N