KissMeData/418210/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	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	7196725	3061	17.54	2330	2375	2330	3040	1640	2340	2351.10	0.04	0	284	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	87	64.19	1.23	12	0.08	37.00	1924.00	2615	20240426	-9.18	2100	20230821	13.10	2615	-9.18	20240426	2185	8.70	20240103	2615	-9.18	20240426	2100	13.10	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
3	20240531	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	35	2	1.50	7077975	3011	17.26	2330	2375	2330	3040	1640	2340	2350.71	0.04	0	284	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	87	64.19	1.23	12	0.08	37.00	1924.00	2615	20240426	-9.18	2100	20230821	13.10	2615	-9.18	20240426	2185	8.70	20240103	2615	-9.18	20240426	2100	13.10	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
4	20240531	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	25	2	1.07	6426495	2735	15.68	2330	2365	2330	3040	1640	2340	2349.72	0.04	0	286	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	87	63.92	1.23	12	0.07	37.00	1924.00	2615	20240426	-9.56	2100	20230821	12.62	2615	-9.56	20240426	2185	8.24	20240103	2615	-9.56	20240426	2100	12.62	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
5	20240531	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	15	2	0.64	4925620	2099	12.03	2330	2360	2330	3040	1640	2340	2346.65	0.04	0	288	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	86	63.65	1.22	12	0.06	37.00	1924.00	2615	20240426	-9.94	2100	20230821	12.14	2615	-9.94	20240426	2185	7.78	20240103	2615	-9.94	20240426	2100	12.14	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
6	20240531	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	4012440	1711	9.81	2330	2360	2330	3040	1640	2340	2345.08	0.04	0	289	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	86	63.51	1.22	12	0.05	37.00	1924.00	2615	20240426	-10.13	2100	20230821	11.90	2615	-10.13	20240426	2185	7.55	20240103	2615	-10.13	20240426	2100	11.90	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
7	20240531	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	15	2	0.64	3226405	1376	7.89	2330	2360	2330	3040	1640	2340	2344.77	0.04	0	290	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	86	63.65	1.22	12	0.04	37.00	1924.00	2615	20240426	-9.94	2100	20230821	12.14	2615	-9.94	20240426	2185	7.78	20240103	2615	-9.94	20240426	2100	12.14	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
8	20240531	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	1375835	587	3.36	2330	2360	2330	3040	1640	2340	2343.84	0.04	0	286	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	86	63.51	1.22	12	0.02	37.00	1924.00	2615	20240426	-10.13	2100	20230821	11.90	2615	-10.13	20240426	2185	7.55	20240103	2615	-10.13	20240426	2100	11.90	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
9	20240531	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	180165	77	0.44	2330	2350	2330	3040	1640	2340	2339.81	0.04	0	50	2406	2372	2341	2307	2276	2357	2292	4	700	100	1630	5	1	3660000	86	63.51	1.22	12	0.00	37.00	1924.00	2615	20240426	-10.13	2100	20230821	11.90	2615	-10.13	20240426	2185	7.55	20240103	2615	-10.13	20240426	2100	11.90	20230821	0.00	N	418210	100	3 억		1509	N	N	0	N	00	N
10	20240530	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-40	5	-1.68	40563945	17447	91.85	2375	2375	2310	3090	1670	2380	2324.98	0.04	0	98	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	86	63.24	1.22	12	0.48	37.00	1924.00	2615	20240426	-10.52	2100	20230821	11.43	2615	-10.52	20240426	2185	7.09	20240103	2615	-10.52	20240426	2100	11.43	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
11	20240530	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-50	5	-2.10	38944900	16752	88.19	2375	2375	2310	3090	1670	2380	2324.79	0.04	0	442	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	85	62.97	1.21	12	0.46	37.00	1924.00	2615	20240426	-10.90	2100	20230821	10.95	2615	-10.90	20240426	2185	6.64	20240103	2615	-10.90	20240426	2100	10.95	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
12	20240530	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	15427190	6617	34.84	2375	2375	2310	3090	1670	2380	2331.45	0.04	0	366	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	86	63.65	1.22	12	0.18	37.00	1924.00	2615	20240426	-9.94	2100	20230821	12.14	2615	-9.94	20240426	2185	7.78	20240103	2615	-9.94	20240426	2100	12.14	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
13	20240530	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	8272065	3534	18.60	2375	2375	2325	3090	1670	2380	2340.71	0.04	0	425	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	86	63.51	1.22	12	0.10	37.00	1924.00	2615	20240426	-10.13	2100	20230821	11.90	2615	-10.13	20240426	2185	7.55	20240103	2615	-10.13	20240426	2100	11.90	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
14	20240530	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	4615490	1971	10.38	2375	2375	2325	3090	1670	2380	2341.70	0.04	0	245	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	87	63.92	1.23	12	0.05	37.00	1924.00	2615	20240426	-9.56	2100	20230821	12.62	2615	-9.56	20240426	2185	8.24	20240103	2615	-9.56	20240426	2100	12.62	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
15	20240530	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	4610765	1969	10.37	2375	2375	2325	3090	1670	2380	2341.68	0.04	0	245	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	86	63.38	1.22	12	0.05	37.00	1924.00	2615	20240426	-10.33	2100	20230821	11.67	2615	-10.33	20240426	2185	7.32	20240103	2615	-10.33	20240426	2100	11.67	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
16	20240530	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-15	5	-0.63	1723130	737	3.88	2375	2375	2325	3090	1670	2380	2338.03	0.04	0	245	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	87	63.92	1.23	12	0.02	37.00	1924.00	2615	20240426	-9.56	2100	20230821	12.62	2615	-9.56	20240426	2185	8.24	20240103	2615	-9.56	20240426	2100	12.62	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
17	20240530	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4750	2	0.01	2375	2375	2375	3090	1670	2380	2375.00	0.04	0	-2	2500	2440	2390	2330	2280	2415	2305	4	710	100	1660	5	1	3660000	87	64.19	1.23	12	0.00	37.00	1924.00	2615	20240426	-9.18	2100	20230821	13.10	2615	-9.18	20240426	2185	8.70	20240103	2615	-9.18	20240426	2100	13.10	20230821	0.00	N	418210	100	3 억		1411	N	N	0	N	00	N
18	20240529	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	45176090	18995	520.41	2450	2450	2340	3130	1690	2410	2378.31	0.04	0	27	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	64.32	1.24	12	0.52	37.00	1924.00	2615	20240426	-8.99	2100	20230522	13.33	2615	-8.99	20240426	2185	8.92	20240103	2615	-8.99	20240426	2100	13.33	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
19	20240529	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	44120290	18551	508.25	2450	2450	2340	3130	1690	2410	2378.32	0.04	0	56	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	64.32	1.24	12	0.51	37.00	1924.00	2615	20240426	-8.99	2100	20230522	13.33	2615	-8.99	20240426	2185	8.92	20240103	2615	-8.99	20240426	2100	13.33	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
20	20240529	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-55	5	-2.28	36059345	15116	414.14	2450	2450	2355	3130	1690	2410	2385.51	0.04	0	1347	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	86	63.65	1.22	12	0.41	37.00	1924.00	2615	20240426	-9.94	2100	20230522	12.14	2615	-9.94	20240426	2185	7.78	20240103	2615	-9.94	20240426	2100	12.14	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
21	20240529	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-30	5	-1.24	32458050	13587	372.25	2450	2450	2360	3130	1690	2410	2388.90	0.04	0	1347	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	64.32	1.24	12	0.37	37.00	1924.00	2615	20240426	-8.99	2100	20230522	13.33	2615	-8.99	20240426	2185	8.92	20240103	2615	-8.99	20240426	2100	13.33	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
22	20240529	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-40	5	-1.66	31708450	13270	363.56	2450	2450	2365	3130	1690	2410	2389.48	0.04	0	1286	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	64.05	1.23	12	0.36	37.00	1924.00	2615	20240426	-9.37	2100	20230522	12.86	2615	-9.37	20240426	2185	8.47	20240103	2615	-9.37	20240426	2100	12.86	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
23	20240529	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-45	5	-1.87	28931690	12096	331.40	2450	2450	2365	3130	1690	2410	2391.84	0.04	0	1262	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	63.92	1.23	12	0.33	37.00	1924.00	2615	20240426	-9.56	2100	20230522	12.62	2615	-9.56	20240426	2185	8.24	20240103	2615	-9.56	20240426	2100	12.62	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
24	20240529	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-20	5	-0.83	18767725	7825	214.38	2450	2450	2390	3130	1690	2410	2398.43	0.04	0	1261	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	87	64.59	1.24	12	0.21	37.00	1924.00	2615	20240426	-8.60	2100	20230522	13.81	2615	-8.60	20240426	2185	9.38	20240103	2615	-8.60	20240426	2100	13.81	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
25	20240529	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	30	2	1.24	9780	4	0.11	2450	2450	2440	3130	1690	2410	2445.00	0.04	0	-3	2446	2427	2406	2387	2366	2417	2377	4	720	100	1680	5	1	3660000	89	65.95	1.27	12	0.00	37.00	1924.00	2615	20240426	-6.69	2100	20230522	16.19	2615	-6.69	20240426	2185	11.67	20240103	2615	-6.69	20240426	2100	16.19	20230821	0.00	N	418210	100	3 억		1385	N	N	0	N	00	N
26	20240528	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	8807600	3650	23.47	2415	2425	2385	3145	1695	2420	2413.04	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.10	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
27	20240528	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	8646135	3583	23.03	2415	2425	2385	3145	1695	2420	2413.10	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.10	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
28	20240528	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	8646135	3583	23.03	2415	2425	2385	3145	1695	2420	2413.10	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.10	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
29	20240528	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	6127225	2532	16.28	2415	2425	2410	3145	1695	2420	2419.92	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.07	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
30	20240528	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	6052410	2501	16.08	2415	2425	2415	3145	1695	2420	2420.00	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.07	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
31	20240528	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	6049990	2500	16.07	2415	2425	2415	3145	1695	2420	2420.00	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	88	65.27	1.26	12	0.07	37.00	1924.00	2615	20240426	-7.65	2100	20230522	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
32	20240528	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	6025840	2490	16.01	2415	2425	2415	3145	1695	2420	2420.02	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.07	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
33	20240528	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	5924200	2448	15.74	2415	2425	2415	3145	1695	2420	2420.02	0.04	0	-22	2443	2431	2413	2401	2383	2437	2407	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.07	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1407	N	N	0	N	00	N
34	20240527	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-30	5	-1.22	37418870	15555	113.26	2415	2425	2395	3185	1715	2450	2405.58	0.04	0	-165	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	89	65.41	1.26	12	0.43	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
35	20240527	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-30	5	-1.22	37216610	15471	112.65	2415	2425	2395	3185	1715	2450	2405.57	0.04	0	-97	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	89	65.41	1.26	12	0.42	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
36	20240527	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-30	5	-1.22	26634330	11078	80.66	2415	2425	2395	3185	1715	2450	2404.25	0.04	0	49	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	89	65.41	1.26	12	0.30	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
37	20240527	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-25	5	-1.02	21804680	9074	66.07	2415	2425	2395	3185	1715	2450	2402.98	0.04	0	52	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	89	65.54	1.26	12	0.25	37.00	1924.00	2615	20240426	-7.27	2100	20230522	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
38	20240527	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	21797410	9071	66.05	2415	2425	2395	3185	1715	2450	2402.98	0.04	0	53	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	88	64.86	1.25	12	0.25	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
39	20240527	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	19552690	8135	59.23	2415	2425	2395	3185	1715	2450	2403.53	0.04	0	-14	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	88	64.86	1.25	12	0.22	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
40	20240527	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-50	5	-2.04	19552690	8135	59.23	2415	2425	2395	3185	1715	2450	2403.53	0.04	0	-14	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	88	64.86	1.25	12	0.22	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
41	20240527	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	2424575	1005	7.32	2415	2415	2410	3185	1715	2450	2412.51	0.04	0	-5	2503	2476	2423	2396	2343	2490	2410	4	735	100	1710	5	1	3660000	88	65.14	1.25	12	0.03	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1572	N	N	0	N	00	N
42	20240524	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	30	2	1.24	32923160	13734	161.33	2415	2450	2370	3145	1695	2420	2397.20	0.04	0	-9	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	90	66.22	1.27	12	0.38	37.00	1924.00	2615	20240426	-6.31	2100	20230522	16.67	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2100	16.67	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
43	20240524	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-35	5	-1.45	23249350	9707	114.03	2415	2415	2370	3145	1695	2420	2395.11	0.04	0	-8	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	87	64.46	1.24	12	0.27	37.00	1924.00	2615	20240426	-8.80	2100	20230522	13.57	2615	-8.80	20240426	2185	9.15	20240103	2615	-8.80	20240426	2100	13.57	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
44	20240524	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-50	5	-2.07	22152025	9244	108.59	2415	2415	2370	3145	1695	2420	2396.37	0.04	0	-6	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	87	64.05	1.23	12	0.25	37.00	1924.00	2615	20240426	-9.37	2100	20230522	12.86	2615	-9.37	20240426	2185	8.47	20240103	2615	-9.37	20240426	2100	12.86	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
45	20240524	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	17296145	7208	84.67	2415	2415	2395	3145	1695	2420	2399.58	0.04	0	-6	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.20	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
46	20240524	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	17296145	7208	84.67	2415	2415	2395	3145	1695	2420	2399.58	0.04	0	-6	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.20	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
47	20240524	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	15856680	6607	77.61	2415	2415	2395	3145	1695	2420	2399.98	0.04	0	-6	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.18	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
48	20240524	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	12787945	5330	62.61	2415	2415	2395	3145	1695	2420	2399.24	0.04	0	-6	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.15	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
49	20240524	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	2524585	1052	12.36	2415	2415	2395	3145	1695	2420	2399.80	0.04	0	-3	2466	2442	2421	2397	2376	2432	2387	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.03	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1581	N	N	0	N	00	N
50	20240523	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-30	5	-1.22	20471125	8513	50.84	2445	2445	2400	3185	1715	2450	2404.69	0.05	0	-82	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	65.41	1.26	12	0.23	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
51	20240523	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	20159100	8384	50.07	2445	2445	2400	3185	1715	2450	2404.47	0.05	0	-79	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	88	65.14	1.25	12	0.23	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
52	20240523	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	17244135	7172	42.83	2445	2445	2400	3185	1715	2450	2404.37	0.05	0	-67	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	88	65.00	1.25	12	0.20	37.00	1924.00	2615	20240426	-8.03	2100	20230522	14.52	2615	-8.03	20240426	2185	10.07	20240103	2615	-8.03	20240426	2100	14.52	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
53	20240523	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-25	5	-1.02	5601490	2331	13.92	2445	2445	2400	3185	1715	2450	2403.04	0.05	0	-29	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	65.54	1.26	12	0.06	37.00	1924.00	2615	20240426	-7.27	2100	20230522	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
54	20240523	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-25	5	-1.02	5601490	2331	13.92	2445	2445	2400	3185	1715	2450	2403.04	0.05	0	-29	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	65.54	1.26	12	0.06	37.00	1924.00	2615	20240426	-7.27	2100	20230522	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
55	20240523	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-25	5	-1.02	5601490	2331	13.92	2445	2445	2400	3185	1715	2450	2403.04	0.05	0	-29	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	65.54	1.26	12	0.06	37.00	1924.00	2615	20240426	-7.27	2100	20230522	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
56	20240523	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-15	5	-0.61	2313225	961	5.74	2445	2445	2400	3185	1715	2450	2407.10	0.05	0	-25	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	65.81	1.27	12	0.03	37.00	1924.00	2615	20240426	-6.88	2100	20230522	15.95	2615	-6.88	20240426	2185	11.44	20240103	2615	-6.88	20240426	2100	15.95	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
57	20240523	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	282205	117	0.70	2445	2445	2405	3185	1715	2450	2412.01	0.05	0	-4	2493	2471	2428	2406	2363	2482	2417	4	735	100	1710	5	1	3660000	89	66.08	1.27	12	0.00	37.00	1924.00	2615	20240426	-6.50	2100	20230522	16.43	2615	-6.50	20240426	2185	11.90	20240103	2615	-6.50	20240426	2100	16.43	20230821	0.00	N	418210	100	3 억		1663	N	N	0	N	00	N
58	20240522	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	35	2	1.45	40424740	16745	111.20	2415	2450	2385	3135	1695	2415	2414.14	0.04	0	93	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	90	66.22	1.27	12	0.46	37.00	1924.00	2615	20240426	-6.31	2100	20230522	16.67	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2100	16.67	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
59	20240522	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-25	5	-1.04	39004270	16155	107.29	2415	2435	2385	3135	1695	2415	2414.38	0.04	0	107	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	87	64.59	1.24	12	0.44	37.00	1924.00	2615	20240426	-8.60	2100	20230522	13.81	2615	-8.60	20240426	2185	9.38	20240103	2615	-8.60	20240426	2100	13.81	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
60	20240522	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-10	5	-0.41	31452890	13000	86.33	2415	2435	2400	3135	1695	2415	2419.45	0.04	0	44	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	88	65.00	1.25	12	0.36	37.00	1924.00	2615	20240426	-8.03	2100	20230522	14.52	2615	-8.03	20240426	2185	10.07	20240103	2615	-8.03	20240426	2100	14.52	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
61	20240522	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	15	2	0.62	28963650	11965	79.46	2415	2435	2400	3135	1695	2415	2420.70	0.04	0	21	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	89	65.68	1.26	12	0.33	37.00	1924.00	2615	20240426	-7.07	2100	20230522	15.71	2615	-7.07	20240426	2185	11.21	20240103	2615	-7.07	20240426	2100	15.71	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
62	20240522	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	15	2	0.62	28963650	11965	79.46	2415	2435	2400	3135	1695	2415	2420.70	0.04	0	21	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	89	65.68	1.26	12	0.33	37.00	1924.00	2615	20240426	-7.07	2100	20230522	15.71	2615	-7.07	20240426	2185	11.21	20240103	2615	-7.07	20240426	2100	15.71	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
63	20240522	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	5	2	0.21	28274315	11679	77.56	2415	2435	2415	3135	1695	2415	2420.95	0.04	0	25	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	89	65.41	1.26	12	0.32	37.00	1924.00	2615	20240426	-7.46	2100	20230522	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
64	20240522	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	20	2	0.83	9184700	3796	25.21	2415	2435	2415	3135	1695	2415	2419.57	0.04	0	42	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	89	65.81	1.27	12	0.10	37.00	1924.00	2615	20240426	-6.88	2100	20230522	15.95	2615	-6.88	20240426	2185	11.44	20240103	2615	-6.88	20240426	2100	15.95	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
65	20240522	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	1690500	700	4.65	2415	2415	2415	3135	1695	2415	2415.00	0.04	0	0	2455	2435	2415	2395	2375	2425	2385	4	720	100	1690	5	1	3660000	88	65.27	1.26	12	0.02	37.00	1924.00	2615	20240426	-7.65	2100	20230522	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230522	0.00	N	418210	100	3 억		1570	N	N	0	N	00	N
66	20240521	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	36243975	15058	117.46	2425	2435	2395	3155	1705	2430	2406.96	0.05	0	-3291	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	65.27	1.26	12	0.41	37.00	1924.00	2615	20240426	-7.65	2100	20230522	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
67	20240521	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	34990930	14539	113.41	2425	2435	2395	3155	1705	2430	2406.69	0.05	0	-3257	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	65.27	1.26	12	0.40	37.00	1924.00	2615	20240426	-7.65	2100	20230522	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
68	20240521	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	32864295	13655	106.51	2425	2435	2395	3155	1705	2430	2406.76	0.05	0	-2448	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	64.86	1.25	12	0.37	37.00	1924.00	2615	20240426	-8.22	2100	20230522	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
69	20240521	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	7363145	3049	23.78	2425	2435	2405	3155	1705	2430	2414.94	0.05	0	-1839	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	65.00	1.25	12	0.08	37.00	1924.00	2615	20240426	-8.03	2100	20230522	14.52	2615	-8.03	20240426	2185	10.07	20240103	2615	-8.03	20240426	2100	14.52	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
70	20240521	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-20	5	-0.82	5804820	2402	18.74	2425	2435	2405	3155	1705	2430	2416.66	0.05	0	-1196	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	65.14	1.25	12	0.07	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
71	20240521	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-20	5	-0.82	4140915	1711	13.35	2425	2435	2405	3155	1705	2430	2420.17	0.05	0	-566	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	88	65.14	1.25	12	0.05	37.00	1924.00	2615	20240426	-7.84	2100	20230522	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
72	20240521	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	1204425	496	3.87	2425	2435	2425	3155	1705	2430	2428.28	0.05	0	3	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	89	65.68	1.26	12	0.01	37.00	1924.00	2615	20240426	-7.07	2100	20230522	15.71	2615	-7.07	20240426	2185	11.21	20240103	2615	-7.07	20240426	2100	15.71	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
73	20240521	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	31580	13	0.10	2425	2430	2425	3155	1705	2430	2429.23	0.05	0	11	2460	2445	2425	2410	2390	2447	2412	4	725	100	1700	5	1	3660000	89	65.68	1.26	12	0.00	37.00	1924.00	2615	20240426	-7.07	2100	20230522	15.71	2615	-7.07	20240426	2185	11.21	20240103	2615	-7.07	20240426	2100	15.71	20230522	0.00	N	418210	100	3 억		1861	N	N	0	N	00	N
74	20240517	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-65	5	-2.62	19536475	8007	239.09	2425	2465	2420	3230	1740	2485	2439.92	0.05	0	-40	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	89	65.41	1.26	12	0.22	37.00	1924.00	2615	20240426	-7.46	2100	20230510	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
75	20240517	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-35	5	-1.41	11360455	4674	139.56	2425	2465	2425	3230	1740	2485	2430.56	0.05	0	1563	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	90	66.22	1.27	12	0.13	37.00	1924.00	2615	20240426	-6.31	2100	20230510	16.67	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2100	16.67	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
76	20240517	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-60	5	-2.41	10509940	4324	129.11	2425	2465	2425	3230	1740	2485	2430.61	0.05	0	1544	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	89	65.54	1.26	12	0.12	37.00	1924.00	2615	20240426	-7.27	2100	20230510	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
77	20240517	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1628865	670	20.01	2425	2465	2425	3230	1740	2485	2431.14	0.05	0	-58	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	90	66.62	1.28	12	0.02	37.00	1924.00	2615	20240426	-5.74	2100	20230510	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
78	20240517	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1628865	670	20.01	2425	2465	2425	3230	1740	2485	2431.14	0.05	0	-58	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	90	66.62	1.28	12	0.02	37.00	1924.00	2615	20240426	-5.74	2100	20230510	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
79	20240517	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-25	5	-1.01	1360730	561	16.75	2425	2465	2425	3230	1740	2485	2425.54	0.05	0	-55	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	90	66.49	1.28	12	0.02	37.00	1924.00	2615	20240426	-5.93	2100	20230510	17.14	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2100	17.14	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
80	20240517	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-20	5	-0.80	1353350	558	16.66	2425	2465	2425	3230	1740	2485	2425.36	0.05	0	-52	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	90	66.62	1.28	12	0.02	37.00	1924.00	2615	20240426	-5.74	2100	20230510	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
81	20240517	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-60	5	-2.41	1341025	553	16.51	2425	2425	2425	3230	1740	2485	2425.00	0.05	0	-51	2545	2515	2470	2440	2395	2530	2455	4	745	100	1730	5	1	3660000	89	65.54	1.26	12	0.02	37.00	1924.00	2615	20240426	-7.27	2100	20230510	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230522	0.00	N	418210	100	3 억		1750	N	N	0	N	00	N
82	20240516	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	15	2	0.61	8189685	3349	43.06	2425	2500	2425	3210	1730	2470	2445.41	0.05	0	26	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	91	67.16	1.29	12	0.09	37.00	1924.00	2615	20240426	-4.97	2100	20230510	18.33	2615	-4.97	20240426	2185	13.73	20240103	2615	-4.97	20240426	2100	18.33	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
83	20240516	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	10	2	0.40	7767695	3179	40.87	2425	2500	2425	3210	1730	2470	2443.44	0.05	0	28	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	91	67.03	1.29	12	0.09	37.00	1924.00	2615	20240426	-5.16	2100	20230510	18.10	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
84	20240516	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	10	2	0.40	7747860	3171	40.77	2425	2500	2425	3210	1730	2470	2443.35	0.05	0	29	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	91	67.03	1.29	12	0.09	37.00	1924.00	2615	20240426	-5.16	2100	20230510	18.10	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
85	20240516	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	10	2	0.40	7253905	2969	38.17	2425	2500	2425	3210	1730	2470	2443.21	0.05	0	30	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	91	67.03	1.29	12	0.08	37.00	1924.00	2615	20240426	-5.16	2100	20230510	18.10	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
86	20240516	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	25	2	1.01	6761545	2768	35.59	2425	2500	2425	3210	1730	2470	2442.75	0.05	0	31	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	91	67.43	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.59	2100	20230510	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
87	20240516	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	5504115	2261	29.07	2425	2470	2425	3210	1730	2470	2434.37	0.05	0	36	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	90	66.49	1.28	12	0.06	37.00	1924.00	2615	20240426	-5.93	2100	20230510	17.14	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2100	17.14	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
88	20240516	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	5454915	2241	28.81	2425	2470	2425	3210	1730	2470	2434.14	0.05	0	16	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	90	66.76	1.28	12	0.06	37.00	1924.00	2615	20240426	-5.54	2100	20230510	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
89	20240516	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-5	5	-0.20	5445035	2237	28.76	2425	2465	2425	3210	1730	2470	2434.08	0.05	0	16	2503	2486	2463	2446	2423	2475	2435	4	740	100	1720	5	1	3660000	90	66.62	1.28	12	0.06	37.00	1924.00	2615	20240426	-5.74	2100	20230510	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1724	N	N	0	N	00	N
90	20240514	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	19025155	7778	246.84	2475	2480	2440	3220	1740	2480	2446.02	0.05	0	-8	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	90	66.76	1.28	12	0.21	37.00	1924.00	2615	20240426	-5.54	2090	20230508	18.18	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
91	20240514	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	18928825	7739	245.60	2475	2480	2440	3220	1740	2480	2445.90	0.05	0	-8	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.21	37.00	1924.00	2615	20240426	-5.35	2090	20230508	18.42	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
92	20240514	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	18285395	7477	237.29	2475	2480	2440	3220	1740	2480	2445.55	0.05	0	-6	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	90	66.76	1.28	12	0.20	37.00	1924.00	2615	20240426	-5.54	2090	20230508	18.18	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
93	20240514	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	14599495	5974	189.59	2475	2480	2440	3220	1740	2480	2443.84	0.05	0	-4	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.16	37.00	1924.00	2615	20240426	-5.16	2090	20230508	18.66	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
94	20240514	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	14599495	5974	189.59	2475	2480	2440	3220	1740	2480	2443.84	0.05	0	-4	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.16	37.00	1924.00	2615	20240426	-5.16	2090	20230508	18.66	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
95	20240514	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	14599495	5974	189.59	2475	2480	2440	3220	1740	2480	2443.84	0.05	0	-4	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.16	37.00	1924.00	2615	20240426	-5.16	2090	20230508	18.66	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
96	20240514	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	14545140	5952	188.89	2475	2480	2440	3220	1740	2480	2443.74	0.05	0	-3	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.16	37.00	1924.00	2615	20240426	-5.16	2090	20230508	18.66	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
97	20240514	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	4950	2	0.06	2475	2475	2475	3220	1740	2480	2475.00	0.05	0	-2	2513	2496	2468	2451	2423	2505	2460	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.00	37.00	1924.00	2615	20240426	-5.35	2090	20230508	18.42	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230522	0.00	N	418210	100	3 억		1732	N	N	0	N	00	N
98	20240513	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	7751310	3151	231.18	2475	2485	2440	3220	1740	2480	2459.95	0.05	0	-6	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.09	37.00	1924.00	2615	20240426	-5.16	2080	20230504	19.23	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
99	20240513	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-15	5	-0.60	7612430	3095	227.07	2475	2485	2440	3220	1740	2480	2459.59	0.05	0	-5	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.62	1.28	12	0.08	37.00	1924.00	2615	20240426	-5.74	2080	20230504	18.51	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
100	20240513	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-15	5	-0.60	7423595	3018	221.42	2475	2485	2440	3220	1740	2480	2459.77	0.05	0	-2	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.62	1.28	12	0.08	37.00	1924.00	2615	20240426	-5.74	2080	20230504	18.51	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
101	20240513	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-15	5	-0.60	7423595	3018	221.42	2475	2485	2440	3220	1740	2480	2459.77	0.05	0	-2	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.62	1.28	12	0.08	37.00	1924.00	2615	20240426	-5.74	2080	20230504	18.51	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
102	20240513	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-15	5	-0.60	7423595	3018	221.42	2475	2485	2440	3220	1740	2480	2459.77	0.05	0	-2	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.62	1.28	12	0.08	37.00	1924.00	2615	20240426	-5.74	2080	20230504	18.51	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
103	20240513	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-20	5	-0.81	7155450	2909	213.43	2475	2485	2440	3220	1740	2480	2459.76	0.05	0	-1	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.49	1.28	12	0.08	37.00	1924.00	2615	20240426	-5.93	2080	20230504	18.27	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2100	17.14	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
104	20240513	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-25	5	-1.01	4789325	1946	142.77	2475	2485	2440	3220	1740	2480	2461.11	0.05	0	0	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	90	66.35	1.28	12	0.05	37.00	1924.00	2615	20240426	-6.12	2080	20230504	18.03	2615	-6.12	20240426	2185	12.36	20240103	2615	-6.12	20240426	2100	16.90	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
105	20240513	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-35	5	-1.41	3803270	1542	113.13	2475	2485	2445	3220	1740	2480	2466.45	0.05	0	0	2506	2492	2466	2452	2426	2500	2460	4	740	100	1730	5	1	3660000	89	66.08	1.27	12	0.04	37.00	1924.00	2615	20240426	-6.50	2080	20230504	17.55	2615	-6.50	20240426	2185	11.90	20240103	2615	-6.50	20240426	2100	16.43	20230522	0.00	N	418210	100	3 억		1738	N	N	0	N	00	N
106	20240510	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	3344105	1363	21.03	2475	2480	2440	3220	1740	2480	2453.49	0.05	0	-87	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	67.03	1.29	12	0.04	37.00	1924.00	2615	20240426	-5.16	2080	20230504	19.23	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
107	20240510	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	2663195	1088	16.78	2475	2480	2440	3220	1740	2480	2447.79	0.05	0	-1	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.03	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
108	20240510	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1967890	806	12.43	2475	2480	2440	3220	1740	2480	2441.55	0.05	0	-12	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
109	20240510	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1955530	801	12.36	2475	2480	2440	3220	1740	2480	2441.36	0.05	0	-9	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
110	20240510	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1872125	767	11.83	2475	2480	2440	3220	1740	2480	2440.84	0.05	0	-8	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
111	20240510	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	1872125	767	11.83	2475	2480	2440	3220	1740	2480	2440.84	0.05	0	-8	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
112	20240510	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	561670	230	3.55	2475	2480	2440	3220	1740	2480	2442.04	0.05	0	-7	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	91	66.89	1.29	12	0.01	37.00	1924.00	2615	20240426	-5.35	2080	20230504	18.99	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
113	20240510	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-40	5	-1.61	497890	204	3.15	2475	2475	2440	3220	1740	2480	2440.64	0.05	0	-4	2553	2516	2473	2436	2393	2495	2415	4	740	100	1730	5	1	3660000	89	65.95	1.27	12	0.01	37.00	1924.00	2615	20240426	-6.69	2080	20230504	17.31	2615	-6.69	20240426	2185	11.67	20240103	2615	-6.69	20240426	2100	16.19	20230510	0.00	N	418210	100	3 억		1825	N	N	0	N	00	N
114	20240509	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	15	2	0.61	15895865	6482	13.88	2510	2510	2430	3200	1730	2465	2452.31	0.05	0	-867	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	91	67.03	1.29	12	0.18	37.00	1924.00	2615	20240426	-5.16	2070	20230502	19.81	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
115	20240509	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-10	5	-0.41	15104295	6161	13.20	2510	2510	2430	3200	1730	2465	2451.60	0.05	0	-833	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	90	66.35	1.28	12	0.17	37.00	1924.00	2615	20240426	-6.12	2070	20230502	18.60	2615	-6.12	20240426	2185	12.36	20240103	2615	-6.12	20240426	2100	16.90	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
116	20240509	140944	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	10	2	0.41	11525035	4700	10.07	2510	2510	2430	3200	1730	2465	2452.14	0.05	0	-829	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	91	66.89	1.29	12	0.13	37.00	1924.00	2615	20240426	-5.35	2070	20230502	19.57	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
117	20240509	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	10160795	4147	8.88	2510	2510	2430	3200	1730	2465	2450.16	0.05	0	-781	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.11	37.00	1924.00	2615	20240426	-5.74	2070	20230502	19.08	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
118	20240509	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	8380435	3417	7.32	2510	2510	2430	3200	1730	2465	2452.57	0.05	0	-778	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	90	66.49	1.28	12	0.09	37.00	1924.00	2615	20240426	-5.93	2070	20230502	18.84	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2100	17.14	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
119	20240509	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	15	2	0.61	7629625	3111	6.66	2510	2510	2430	3200	1730	2465	2452.47	0.05	0	-773	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	91	67.03	1.29	12	0.09	37.00	1924.00	2615	20240426	-5.16	2070	20230502	19.81	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
120	20240509	101034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	3366820	1374	2.94	2510	2510	2430	3200	1730	2465	2450.38	0.05	0	-291	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.04	37.00	1924.00	2615	20240426	-5.74	2070	20230502	19.08	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
121	20240509	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-35	5	-1.42	107390	44	0.09	2510	2510	2430	3200	1730	2465	2440.68	0.05	0	0	2648	2556	2498	2406	2348	2527	2377	4	735	100	1720	5	1	3660000	89	65.68	1.26	12	0.00	37.00	1924.00	2615	20240426	-7.07	2070	20230502	17.39	2615	-7.07	20240426	2185	11.21	20240103	2615	-7.07	20240426	2100	15.71	20230510	0.00	N	418210	100	3 억		1926	N	N	0	N	00	N
122	20240508	161024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-135	5	-5.19	115728670	46690	767.80	2590	2590	2440	3380	1820	2600	2478.66	0.03	0	1593	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	90	66.62	1.28	12	1.28	37.00	1924.00	2615	20240426	-5.74	2070	20230502	19.08	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2090	17.94	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
123	20240508	151028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-130	5	-5.00	113613285	45831	753.68	2590	2590	2440	3380	1820	2600	2478.96	0.03	0	1800	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	90	66.76	1.28	12	1.25	37.00	1924.00	2615	20240426	-5.54	2070	20230502	19.32	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2090	18.18	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
124	20240508	141022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-150	5	-5.77	97548875	39262	645.65	2590	2590	2440	3380	1820	2600	2484.56	0.03	0	2200	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	90	66.22	1.27	12	1.07	37.00	1924.00	2615	20240426	-6.31	2070	20230502	18.36	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2090	17.22	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
125	20240508	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-145	5	-5.58	79524565	31911	524.77	2590	2590	2455	3380	1820	2600	2492.07	0.03	0	1994	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	90	66.35	1.28	12	0.87	37.00	1924.00	2615	20240426	-6.12	2070	20230502	18.60	2615	-6.12	20240426	2185	12.36	20240103	2615	-6.12	20240426	2090	17.46	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
126	20240508	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-105	5	-4.04	60058940	24047	395.44	2590	2590	2455	3380	1820	2600	2497.56	0.03	0	2107	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	91	67.43	1.30	12	0.66	37.00	1924.00	2615	20240426	-4.59	2070	20230502	20.53	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2090	19.38	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
127	20240508	111059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-140	5	-5.38	40809990	16258	267.36	2590	2590	2455	3380	1820	2600	2510.15	0.03	0	2542	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	90	66.49	1.28	12	0.44	37.00	1924.00	2615	20240426	-5.93	2070	20230502	18.84	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2090	17.70	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
128	20240508	101031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-75	5	-2.88	20339335	8020	131.89	2590	2590	2500	3380	1820	2600	2536.08	0.03	0	1597	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	92	68.24	1.31	12	0.22	37.00	1924.00	2615	20240426	-3.44	2070	20230502	21.98	2615	-3.44	20240426	2185	15.56	20240103	2615	-3.44	20240426	2090	20.81	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
129	20240508	091035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-50	5	-1.92	931155	365	6.00	2590	2590	2550	3380	1820	2600	2551.11	0.03	0	10	2653	2626	2573	2546	2493	2640	2560	4	780	100	1820	5	1	3660000	93	68.92	1.33	12	0.01	37.00	1924.00	2615	20240426	-2.49	2070	20230502	23.19	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2090	22.01	20230508	0.00	N	418210	100	3 억		1123	N	N	0	N	00	N
130	20240503	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	5	2	0.19	12259085	4780	95.22	2570	2580	2550	3340	1800	2570	2564.66	0.03	0	-36	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	94	69.59	1.34	12	0.13	37.00	1924.00	2615	20240426	-1.53	2060	20230426	25.00	2615	-1.53	20240426	2185	17.85	20240103	2615	-1.53	20240426	2080	23.80	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
131	20240503	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-5	5	-0.19	9401450	3670	73.11	2570	2575	2550	3340	1800	2570	2561.70	0.03	0	-36	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	94	69.32	1.33	12	0.10	37.00	1924.00	2615	20240426	-1.91	2060	20230426	24.51	2615	-1.91	20240426	2185	17.39	20240103	2615	-1.91	20240426	2080	23.32	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
132	20240503	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-20	5	-0.78	9166625	3578	71.27	2570	2575	2550	3340	1800	2570	2561.94	0.03	0	-19	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	93	68.92	1.33	12	0.10	37.00	1924.00	2615	20240426	-2.49	2060	20230426	23.79	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2080	22.60	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
133	20240503	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-20	5	-0.78	8465330	3303	65.80	2570	2575	2550	3340	1800	2570	2562.92	0.03	0	-16	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	93	68.92	1.33	12	0.09	37.00	1924.00	2615	20240426	-2.49	2060	20230426	23.79	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2080	22.60	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
134	20240503	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-20	5	-0.78	7766580	3029	60.34	2570	2575	2550	3340	1800	2570	2564.07	0.03	0	-18	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	93	68.92	1.33	12	0.08	37.00	1924.00	2615	20240426	-2.49	2060	20230426	23.79	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2080	22.60	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
135	20240503	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-20	5	-0.78	7049930	2748	54.74	2570	2575	2550	3340	1800	2570	2565.48	0.03	0	-13	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	93	68.92	1.33	12	0.08	37.00	1924.00	2615	20240426	-2.49	2060	20230426	23.79	2615	-2.49	20240426	2185	16.70	20240103	2615	-2.49	20240426	2080	22.60	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
136	20240503	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	0	3	0.00	5804500	2261	45.04	2570	2575	2550	3340	1800	2570	2567.23	0.03	0	-23	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	94	69.46	1.34	12	0.06	37.00	1924.00	2615	20240426	-1.72	2060	20230426	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2080	23.56	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
137	20240503	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-5	5	-0.19	2397715	934	18.61	2570	2570	2565	3340	1800	2570	2567.15	0.03	0	0	2613	2591	2553	2531	2493	2600	2540	4	770	100	1790	5	1	3660000	94	69.32	1.33	12	0.03	37.00	1924.00	2615	20240426	-1.91	2060	20230426	24.51	2615	-1.91	20240426	2185	17.39	20240103	2615	-1.91	20240426	2080	23.32	20230504	0.00	N	418210	100	3 억		1175	N	N	0	N	00	N
138	20240502	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	0	3	0.00	12826300	5020	42.06	2570	2575	2515	3340	1800	2570	2555.04	0.06	0	-1090	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.46	1.34	12	0.14	37.00	1924.00	2615	20240426	-1.72	2060	20230426	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2070	24.15	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
139	20240502	151044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-30	5	-1.17	12151565	4756	39.85	2570	2575	2515	3340	1800	2570	2555.00	0.06	0	-997	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	93	68.65	1.32	12	0.13	37.00	1924.00	2615	20240426	-2.87	2060	20230426	23.30	2615	-2.87	20240426	2185	16.25	20240103	2615	-2.87	20240426	2070	22.71	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
140	20240502	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-15	5	-0.58	11745150	4596	38.51	2570	2575	2515	3340	1800	2570	2555.52	0.06	0	-838	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.05	1.33	12	0.13	37.00	1924.00	2615	20240426	-2.29	2060	20230426	24.03	2615	-2.29	20240426	2185	16.93	20240103	2615	-2.29	20240426	2070	23.43	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
141	20240502	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-5	5	-0.19	11476310	4490	37.62	2570	2575	2515	3340	1800	2570	2555.97	0.06	0	-835	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.32	1.33	12	0.12	37.00	1924.00	2615	20240426	-1.91	2060	20230426	24.51	2615	-1.91	20240426	2185	17.39	20240103	2615	-1.91	20240426	2070	23.91	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
142	20240502	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	0	3	0.00	11390040	4456	37.34	2570	2575	2515	3340	1800	2570	2556.11	0.06	0	-834	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.46	1.34	12	0.12	37.00	1924.00	2615	20240426	-1.72	2060	20230426	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2070	24.15	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
143	20240502	111031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-5	5	-0.19	11349035	4440	37.20	2570	2575	2515	3340	1800	2570	2556.09	0.06	0	-833	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.32	1.33	12	0.12	37.00	1924.00	2615	20240426	-1.91	2060	20230426	24.51	2615	-1.91	20240426	2185	17.39	20240103	2615	-1.91	20240426	2070	23.91	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
144	20240502	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-5	5	-0.19	3273460	1274	10.68	2570	2570	2560	3340	1800	2570	2569.43	0.06	0	-520	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.32	1.33	12	0.03	37.00	1924.00	2615	20240426	-1.91	2060	20230426	24.51	2615	-1.91	20240426	2185	17.39	20240103	2615	-1.91	20240426	2070	23.91	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N
145	20240502	091028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	0	3	0.00	1896660	738	6.18	2570	2570	2570	3340	1800	2570	2570.00	0.06	0	-238	2690	2630	2540	2480	2390	2585	2435	4	770	100	1790	5	1	3660000	94	69.46	1.34	12	0.02	37.00	1924.00	2615	20240426	-1.72	2060	20230426	24.76	2615	-1.72	20240426	2185	17.62	20240103	2615	-1.72	20240426	2070	24.15	20230502	0.00	N	418210	100	3 억		2265	N	N	0	N	00	N