KissMeData/424140/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	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	21652750	10395	3159.57	2095	2105	2080	2755	1485	2120	2083.00	1.14	0	-23	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.13	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
3	20240531	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	21623295	10381	3155.32	2095	2100	2080	2755	1485	2120	2082.97	1.14	0	-20	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.84	1.02	12	0.13	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
4	20240531	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	21516325	10330	3139.82	2095	2100	2080	2755	1485	2120	2082.90	1.14	0	26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	161	36.67	1.02	12	0.13	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
5	20240531	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	633270	302	91.79	2095	2100	2095	2755	1485	2120	2096.92	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
6	20240531	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	410670	196	59.57	2095	2100	2095	2755	1485	2120	2095.26	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
7	20240531	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	389670	186	56.53	2095	2095	2095	2755	1485	2120	2095.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.34	1950	20231114	7.44	2190	-4.34	20240509	1998	4.85	20240102	2190	-4.34	20240509	1950	7.44	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
8	20240531	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	263970	126	38.30	2095	2095	2095	2755	1485	2120	2095.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.34	1950	20231114	7.44	2190	-4.34	20240509	1998	4.85	20240102	2190	-4.34	20240509	1950	7.44	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
9	20240531	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
10	20240530	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	695880	329	7.89	2120	2120	2100	2755	1485	2120	2115.14	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
11	20240530	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	681080	322	7.72	2120	2120	2100	2755	1485	2120	2115.16	1.14	0	2	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
12	20240530	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	563380	266	6.38	2120	2120	2105	2755	1485	2120	2117.97	1.14	0	2	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.00	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
13	20240530	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	487600	230	5.52	2120	2120	2120	2755	1485	2120	2120.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
14	20240530	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	487600	230	5.52	2120	2120	2120	2755	1485	2120	2120.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
15	20240530	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
16	20240530	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
17	20240530	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.14	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88056	N	N	0	N	00	N
18	20240529	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8776930	4170	1088.77	2105	2120	2100	2755	1485	2120	2104.78	1.14	0	10	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.05	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
19	20240529	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8776930	4170	1088.77	2105	2120	2100	2755	1485	2120	2104.78	1.14	0	10	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.05	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
20	20240529	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	8264175	3927	1025.33	2105	2120	2100	2755	1485	2120	2104.45	1.14	0	13	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.05	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
21	20240529	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	8161030	3878	1012.53	2105	2120	2100	2755	1485	2120	2104.44	1.14	0	13	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	162	36.84	1.02	12	0.05	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
22	20240529	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	7203430	3422	893.47	2105	2120	2100	2755	1485	2120	2105.04	1.14	0	13	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
23	20240529	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	7066930	3357	876.50	2105	2120	2100	2755	1485	2120	2105.13	1.14	0	13	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.04	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
24	20240529	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	225250	107	27.94	2105	2120	2105	2755	1485	2120	2105.14	1.14	0	0	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
25	20240529	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.14	0	0	2140	2130	2110	2100	2080	2135	2105	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
26	20240528	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	805215	383	18.22	2090	2120	2090	2730	1470	2100	2102.39	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
27	20240528	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	805215	383	18.22	2090	2120	2090	2730	1470	2100	2102.39	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
28	20240528	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	628385	299	14.22	2090	2120	2090	2730	1470	2100	2101.62	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
29	20240528	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	477185	227	10.80	2090	2120	2090	2730	1470	2100	2102.14	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.00	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
30	20240528	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	428770	204	9.71	2090	2120	2090	2730	1470	2100	2101.81	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
31	20240528	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	428770	204	9.71	2090	2120	2090	2730	1470	2100	2101.81	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
32	20240528	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	85720	41	1.95	2090	2120	2090	2730	1470	2100	2090.73	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
33	20240528	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	83600	40	1.90	2090	2090	2090	2730	1470	2100	2090.00	1.14	0	0	2123	2111	2103	2091	2083	2110	2090	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2190	20240509	-4.57	1950	20231114	7.18	2190	-4.57	20240509	1998	4.60	20240102	2190	-4.57	20240509	1950	7.18	20231114	0.00	N	424140	100	7 억		88047	N	N	0	N	00	N
34	20240527	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	4414095	2102	11.58	2100	2115	2095	2760	1490	2125	2099.95	1.14	0	45	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	162	36.84	1.02	12	0.03	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
35	20240527	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3164585	1507	8.30	2100	2115	2095	2760	1490	2125	2099.92	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
36	20240527	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3164585	1507	8.30	2100	2115	2095	2760	1490	2125	2099.92	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
37	20240527	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3164585	1507	8.30	2100	2115	2095	2760	1490	2125	2099.92	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
38	20240527	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3164585	1507	8.30	2100	2115	2095	2760	1490	2125	2099.92	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
39	20240527	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3164585	1507	8.30	2100	2115	2095	2760	1490	2125	2099.92	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
40	20240527	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	3162470	1506	8.30	2100	2100	2095	2760	1490	2125	2099.91	1.14	0	57	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	162	36.84	1.02	12	0.02	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
41	20240527	091257	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	1.14	0	0	2145	2135	2115	2105	2085	2140	2110	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.00	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88002	N	N	0	N	00	N
42	20240524	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	38258725	18146	166.28	2100	2125	2095	2765	1495	2130	2108.38	1.14	0	-18	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.24	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
43	20240524	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	38047180	18046	165.36	2100	2125	2095	2765	1495	2130	2108.34	1.14	0	21	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.23	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
44	20240524	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34260685	16247	148.88	2100	2125	2095	2765	1495	2130	2108.74	1.14	0	37	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	163	37.19	1.03	12	0.21	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
45	20240524	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34250085	16242	148.83	2100	2125	2095	2765	1495	2130	2108.74	1.14	0	37	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	163	37.19	1.03	12	0.21	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
46	20240524	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34250085	16242	148.83	2100	2125	2095	2765	1495	2130	2108.74	1.14	0	37	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	163	37.19	1.03	12	0.21	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
47	20240524	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	34250085	16242	148.83	2100	2125	2095	2765	1495	2130	2108.74	1.14	0	37	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	163	37.19	1.03	12	0.21	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
48	20240524	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	6815825	3238	29.67	2100	2125	2100	2765	1495	2130	2104.95	1.14	0	-1	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	162	36.93	1.02	12	0.04	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
49	20240524	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	180995	86	0.79	2100	2125	2100	2765	1495	2130	2104.59	1.14	0	-1	2146	2137	2121	2112	2096	2142	2117	8	635	100	1530	5	1	7710000	164	37.28	1.03	12	0.00	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
50	20240523	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	23050110	10913	61.01	2120	2130	2105	2780	1500	2140	2112.17	1.14	0	-1422	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.14	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
51	20240523	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	22848230	10818	60.48	2120	2125	2105	2780	1500	2140	2112.06	1.14	0	-1399	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	163	37.11	1.03	12	0.14	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
52	20240523	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	21646050	10249	57.30	2120	2125	2105	2780	1500	2140	2112.02	1.14	0	-1150	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	163	37.02	1.02	12	0.13	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
53	20240523	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	20053000	9494	53.07	2120	2125	2105	2780	1500	2140	2112.18	1.14	0	-913	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	163	37.02	1.02	12	0.12	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
54	20240523	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	19491740	9228	51.59	2120	2125	2105	2780	1500	2140	2112.24	1.14	0	-673	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	162	36.93	1.02	12	0.12	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
55	20240523	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	18962190	8977	50.18	2120	2125	2105	2780	1500	2140	2112.31	1.14	0	-439	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	163	37.02	1.02	12	0.12	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
56	20240523	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	17931505	8488	47.45	2120	2125	2105	2780	1500	2140	2112.57	1.14	0	-190	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	162	36.93	1.02	12	0.11	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
57	20240523	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	1.14	0	0	2173	2156	2138	2121	2103	2147	2112	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.00	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억		88020	N	N	0	N	00	N
58	20240522	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	38099355	17888	304.94	2145	2155	2120	2785	1505	2145	2129.88	1.14	0	-2135	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	165	37.54	1.04	12	0.23	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
59	20240522	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	37832350	17763	302.81	2145	2155	2120	2785	1505	2145	2129.84	1.14	0	-2010	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.23	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
60	20240522	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	35529160	16678	284.32	2145	2155	2125	2785	1505	2145	2130.30	1.14	0	-1715	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.22	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
61	20240522	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	34031035	15973	272.30	2145	2155	2125	2785	1505	2145	2130.53	1.14	0	-1360	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.21	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
62	20240522	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	21972650	10300	175.59	2145	2155	2130	2785	1505	2145	2133.27	1.14	0	-1054	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.13	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
63	20240522	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	20127610	9436	160.86	2145	2155	2130	2785	1505	2145	2133.07	1.14	0	-744	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.12	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
64	20240522	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	5427465	2547	43.42	2145	2145	2130	2785	1505	2145	2130.92	1.14	0	-476	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.03	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
65	20240522	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	1.14	0	0	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.00	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		88061	N	N	0	N	00	N
66	20240521	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	12497950	5866	47.85	2125	2145	2125	2785	1505	2145	2130.57	1.14	0	127	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.08	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
67	20240521	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	12497950	5866	47.85	2125	2145	2125	2785	1505	2145	2130.57	1.14	0	127	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	165	37.63	1.04	12	0.08	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
68	20240521	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9814495	4611	37.61	2125	2135	2125	2785	1505	2145	2128.50	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.06	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
69	20240521	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9117985	4284	34.95	2125	2135	2125	2785	1505	2145	2128.38	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.06	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
70	20240521	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9117985	4284	34.95	2125	2135	2125	2785	1505	2145	2128.38	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.06	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
71	20240521	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9054085	4254	34.70	2125	2135	2125	2785	1505	2145	2128.37	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.06	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
72	20240521	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	7658435	3599	29.36	2125	2135	2125	2785	1505	2145	2127.93	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.37	1.03	12	0.05	57.00	2059.00	2190	20240509	-2.74	1950	20231114	9.23	2190	-2.74	20240509	1998	6.61	20240102	2190	-2.74	20240509	1950	9.23	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
73	20240521	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	3125875	1471	12.00	2125	2125	2125	2785	1505	2145	2125.00	1.14	0	141	2178	2161	2143	2126	2108	2170	2135	8	640	100	1540	5	1	7710000	164	37.28	1.03	12	0.02	57.00	2059.00	2190	20240509	-2.97	1950	20231114	8.97	2190	-2.97	20240509	1998	6.36	20240102	2190	-2.97	20240509	1950	8.97	20231114	0.00	N	424140	100	7 억		87934	N	N	0	N	00	N
74	20240517	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	25965110	12130	49.41	2150	2160	2110	2805	1515	2160	2140.57	1.15	0	-632	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.16	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
75	20240517	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	25954335	12125	49.39	2150	2160	2110	2805	1515	2160	2140.56	1.15	0	-632	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.81	1.05	12	0.16	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
76	20240517	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	25763170	12036	49.02	2150	2160	2110	2805	1515	2160	2140.51	1.15	0	-620	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.16	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
77	20240517	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	21895365	10235	41.69	2150	2160	2110	2805	1515	2160	2139.26	1.15	0	-619	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.13	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
78	20240517	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	21762015	10173	41.44	2150	2160	2110	2805	1515	2160	2139.19	1.15	0	-619	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.13	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
79	20240517	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	21093365	9862	40.17	2150	2160	2110	2805	1515	2160	2138.85	1.15	0	-619	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.13	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
80	20240517	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	17115520	8015	32.65	2150	2160	2110	2805	1515	2160	2135.44	1.15	0	-606	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.10	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
81	20240517	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3897235	1813	7.38	2150	2160	2135	2805	1515	2160	2149.61	1.15	0	-300	2190	2175	2155	2140	2120	2182	2147	8	645	100	1550	5	1	7710000	166	37.72	1.04	12	0.02	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88321	N	N	0	N	00	N
82	20240516	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	52584970	24551	50.94	2140	2170	2135	2825	1525	2175	2141.87	1.15	0	-455	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	167	37.89	1.05	12	0.32	57.00	2059.00	2190	20240509	-1.37	1950	20231114	10.77	2190	-1.37	20240509	1998	8.11	20240102	2190	-1.37	20240509	1950	10.77	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
83	20240516	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	52466440	24496	50.82	2140	2170	2135	2825	1525	2175	2141.84	1.15	0	-453	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	166	37.81	1.05	12	0.32	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
84	20240516	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	21062705	9844	20.42	2140	2170	2135	2825	1525	2175	2139.65	1.15	0	-452	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.13	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
85	20240516	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	15523080	7261	15.06	2140	2170	2135	2825	1525	2175	2137.87	1.15	0	-451	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	165	37.63	1.04	12	0.09	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
86	20240516	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	4294400	2004	4.16	2140	2170	2140	2825	1525	2175	2142.91	1.15	0	-449	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	166	37.72	1.04	12	0.03	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
87	20240516	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	4281500	1998	4.15	2140	2170	2140	2825	1525	2175	2142.89	1.15	0	-449	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	166	37.72	1.04	12	0.03	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
88	20240516	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	3869180	1806	3.75	2140	2170	2140	2825	1525	2175	2142.40	1.15	0	-426	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	166	37.81	1.05	12	0.02	57.00	2059.00	2190	20240509	-1.60	1950	20231114	10.51	2190	-1.60	20240509	1998	7.86	20240102	2190	-1.60	20240509	1950	10.51	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
89	20240516	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	1.15	0	0	2221	2197	2156	2132	2091	2210	2145	8	650	100	1560	5	1	7710000	168	38.16	1.06	12	0.00	57.00	2059.00	2190	20240509	-0.68	1950	20231114	11.54	2190	-0.68	20240509	1998	8.86	20240102	2190	-0.68	20240509	1950	11.54	20231114	0.00	N	424140	100	7 억		88776	N	N	0	N	00	N
90	20240514	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	55	2	2.59	103327000	48198	1734.99	2120	2180	2115	2755	1485	2120	2143.80	1.16	0	-352	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	168	38.16	1.06	12	0.63	57.00	2059.00	2190	20240509	-0.68	1950	20231114	11.54	2190	-0.68	20240509	1998	8.86	20240102	2190	-0.68	20240509	1950	11.54	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
91	20240514	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	60446545	28281	1018.03	2120	2180	2115	2755	1485	2120	2137.36	1.16	0	-175	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	165	37.46	1.04	12	0.37	57.00	2059.00	2190	20240509	-2.51	1950	20231114	9.49	2190	-2.51	20240509	1998	6.86	20240102	2190	-2.51	20240509	1950	9.49	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
92	20240514	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	59651600	27909	1004.64	2120	2180	2115	2755	1485	2120	2137.36	1.16	0	-49	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	165	37.46	1.04	12	0.36	57.00	2059.00	2190	20240509	-2.51	1950	20231114	9.49	2190	-2.51	20240509	1998	6.86	20240102	2190	-2.51	20240509	1950	9.49	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
93	20240514	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	59337690	27762	999.35	2120	2180	2115	2755	1485	2120	2137.37	1.16	0	-49	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	165	37.63	1.04	12	0.36	57.00	2059.00	2190	20240509	-2.05	1950	20231114	10.00	2190	-2.05	20240509	1998	7.36	20240102	2190	-2.05	20240509	1950	10.00	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
94	20240514	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	57136225	26731	962.24	2120	2180	2115	2755	1485	2120	2137.45	1.16	0	-45	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	165	37.54	1.04	12	0.35	57.00	2059.00	2190	20240509	-2.28	1950	20231114	9.74	2190	-2.28	20240509	1998	7.11	20240102	2190	-2.28	20240509	1950	9.74	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
95	20240514	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	55036885	25750	926.93	2120	2180	2115	2755	1485	2120	2137.35	1.16	0	-45	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	166	37.72	1.04	12	0.33	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
96	20240514	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	52755645	24684	888.55	2120	2180	2115	2755	1485	2120	2137.24	1.16	0	-41	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	166	37.72	1.04	12	0.32	57.00	2059.00	2190	20240509	-1.83	1950	20231114	10.26	2190	-1.83	20240509	1998	7.61	20240102	2190	-1.83	20240509	1950	10.26	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
97	20240514	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	636000	300	10.80	2120	2120	2120	2755	1485	2120	2120.00	1.16	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.00	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89128	N	N	0	N	00	N
98	20240513	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5863145	2778	48.45	2120	2120	2100	2755	1485	2120	2110.56	1.16	0	-279	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.04	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
99	20240513	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5320830	2521	43.97	2120	2120	2100	2755	1485	2120	2110.60	1.16	0	-26	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.03	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
100	20240513	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4613030	2187	38.14	2120	2120	2100	2755	1485	2120	2109.30	1.16	0	-24	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	163	37.19	1.03	12	0.03	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
101	20240513	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2847510	1354	23.61	2120	2120	2100	2755	1485	2120	2103.04	1.16	0	-21	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.02	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
102	20240513	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2792780	1328	23.16	2120	2120	2100	2755	1485	2120	2103.00	1.16	0	-21	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.02	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
103	20240513	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2605425	1239	21.61	2120	2120	2100	2755	1485	2120	2102.85	1.16	0	-19	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	163	37.11	1.03	12	0.02	57.00	2059.00	2190	20240509	-3.42	1950	20231114	8.46	2190	-3.42	20240509	1998	5.86	20240102	2190	-3.42	20240509	1950	8.46	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
104	20240513	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2427775	1155	20.14	2120	2120	2100	2755	1485	2120	2101.97	1.16	0	-17	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.01	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
105	20240513	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	317250	150	2.62	2120	2120	2105	2755	1485	2120	2115.00	1.16	0	-15	2143	2131	2113	2101	2083	2137	2107	8	635	100	1520	5	1	7710000	162	36.93	1.02	12	0.00	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89407	N	N	0	N	00	N
106	20240510	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	12079950	5734	20.62	2100	2125	2095	2730	1470	2100	2106.72	1.16	0	-11	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.07	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
107	20240510	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	11863730	5632	20.25	2100	2125	2095	2730	1470	2100	2106.49	1.16	0	-9	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.07	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
108	20240510	141102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	11844720	5623	20.22	2100	2125	2095	2730	1470	2100	2106.48	1.16	0	-4	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	163	37.19	1.03	12	0.07	57.00	2059.00	2190	20240509	-3.20	1950	20231114	8.72	2190	-3.20	20240509	1998	6.11	20240102	2190	-3.20	20240509	1950	8.72	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
109	20240510	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10806470	5133	18.46	2100	2125	2095	2730	1470	2100	2105.29	1.16	0	-2	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.07	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
110	20240510	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10174970	4833	17.38	2100	2125	2095	2730	1470	2100	2105.31	1.16	0	-1	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.06	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
111	20240510	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10097270	4796	17.25	2100	2125	2095	2730	1470	2100	2105.35	1.16	0	-1	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.06	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
112	20240510	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4441495	2116	7.61	2100	2100	2095	2730	1470	2100	2099.01	1.16	0	0	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.03	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
113	20240510	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4418395	2105	7.57	2100	2100	2095	2730	1470	2100	2099.00	1.16	0	0	2230	2165	2125	2060	2020	2197	2092	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.03	57.00	2059.00	2190	20240509	-4.34	1950	20231114	7.44	2190	-4.34	20240509	1998	4.85	20240102	2190	-4.34	20240509	1950	7.44	20231114	0.00	N	424140	100	7 억		89418	N	N	0	N	00	N
114	20240509	161115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2100	0	3	0.00	59031050	27809	860.16	2090	2190	2085	2730	1470	2100	2122.73	1.16	0	-26	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.36	57.00	2059.00	2190	20240509	-4.11	1950	20231114	7.69	2190	-4.11	20240509	1998	5.11	20240102	2190	-4.11	20240509	1950	7.69	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
115	20240509	151110	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2105	5	2	0.24	57903280	27272	843.55	2090	2190	2085	2730	1470	2100	2123.18	1.16	0	-23	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.35	57.00	2059.00	2190	20240509	-3.88	1950	20231114	7.95	2190	-3.88	20240509	1998	5.36	20240102	2190	-3.88	20240509	1950	7.95	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
116	20240509	140947	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2110	10	2	0.48	57450200	27058	836.93	2090	2190	2085	2730	1470	2100	2123.22	1.16	0	-22	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	163	37.02	1.02	12	0.35	57.00	2059.00	2190	20240509	-3.65	1950	20231114	8.21	2190	-3.65	20240509	1998	5.61	20240102	2190	-3.65	20240509	1950	8.21	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
117	20240509	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	24064150	11451	354.19	2090	2105	2085	2730	1470	2100	2101.49	1.16	0	10	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.15	57.00	2059.00	2170	20230607	-3.00	1950	20231114	7.95	2105	0.00	20240503	1998	5.36	20240102	2170	-3.00	20230607	1950	7.95	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
118	20240509	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18743245	8922	275.97	2090	2105	2085	2730	1470	2100	2100.79	1.16	0	12	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	0.00	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
119	20240509	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18743245	8922	275.97	2090	2105	2085	2730	1470	2100	2100.79	1.16	0	12	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.12	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	0.00	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
120	20240509	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12760605	6073	187.84	2090	2105	2085	2730	1470	2100	2101.20	1.16	0	13	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.08	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2105	0.00	20240503	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
121	20240509	091039	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	1.16	0	0	2106	2102	2096	2092	2086	2105	2095	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89464	N	N	0	N	00	N
122	20240508	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6775590	3233	140.26	2090	2100	2090	2730	1470	2100	2095.76	1.16	0	1	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
123	20240508	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6775590	3233	140.26	2090	2100	2090	2730	1470	2100	2095.76	1.16	0	1	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
124	20240508	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6471740	3088	133.97	2090	2100	2090	2730	1470	2100	2095.77	1.16	0	3	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.04	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
125	20240508	131024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4903440	2340	101.52	2090	2100	2090	2730	1470	2100	2095.49	1.16	0	3	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.03	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2105	-0.48	20240503	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
126	20240508	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3776190	1802	78.18	2090	2100	2090	2730	1470	2100	2095.55	1.16	0	3	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.02	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
127	20240508	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	547810	262	11.37	2090	2100	2090	2730	1470	2100	2090.88	1.16	0	5	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2105	-0.71	20240503	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
128	20240508	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	472520	226	9.80	2090	2100	2090	2730	1470	2100	2090.80	1.16	0	5	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2105	-0.48	20240503	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
129	20240508	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	376225	180	7.81	2090	2095	2090	2730	1470	2100	2090.14	1.16	0	5	2113	2106	2098	2091	2083	2107	2092	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2105	-0.71	20240503	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		89463	N	N	0	N	00	N
130	20240503	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	59147120	28263	135.10	2105	2105	2085	2730	1470	2100	2092.74	1.15	0	1135	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	162	36.93	1.02	12	0.37	57.00	2059.00	2170	20230607	-3.00	1950	20231114	7.95	2105	0.00	20240503	1998	5.36	20240102	2170	-3.00	20230607	1950	7.95	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
131	20240503	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	58788745	28092	134.28	2105	2105	2085	2730	1470	2100	2092.72	1.15	0	1152	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.67	1.02	12	0.36	57.00	2059.00	2170	20230607	-3.69	1950	20231114	7.18	2105	-0.71	20240503	1998	4.60	20240102	2170	-3.69	20230607	1950	7.18	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
132	20240503	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	57294245	27376	130.86	2105	2105	2085	2730	1470	2100	2092.86	1.15	0	1163	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.36	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2105	-0.95	20240503	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
133	20240503	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	56506060	26998	129.05	2105	2105	2085	2730	1470	2100	2092.97	1.15	0	1165	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.35	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2105	-0.95	20240503	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
134	20240503	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	48749460	23285	111.30	2105	2105	2085	2730	1470	2100	2093.60	1.15	0	1169	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.30	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2105	-0.95	20240503	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
135	20240503	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	47035075	22464	107.38	2105	2105	2085	2730	1470	2100	2093.80	1.15	0	1169	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.29	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2105	-0.95	20240503	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
136	20240503	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	24841900	11834	56.57	2105	2105	2085	2730	1470	2100	2099.20	1.15	0	1169	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	161	36.58	1.01	12	0.15	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2105	-0.95	20240503	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
137	20240503	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4926035	2342	11.20	2105	2105	2100	2730	1470	2100	2103.35	1.15	0	314	2113	2106	2093	2086	2073	2110	2090	8	630	100	1510	5	1	7710000	162	36.84	1.02	12	0.03	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2105	-0.24	20240503	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88348	N	N	0	N	00	N
138	20240502	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	43851190	20920	83.36	2095	2100	2080	2720	1470	2095	2096.14	1.14	0	73	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.27	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
139	20240502	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30310435	14472	57.66	2095	2100	2080	2720	1470	2095	2094.42	1.14	0	82	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.19	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
140	20240502	141044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	27116650	12949	51.60	2095	2100	2080	2720	1470	2095	2094.11	1.14	0	85	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.17	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
141	20240502	131037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	25547395	12200	48.61	2095	2100	2080	2720	1470	2095	2094.05	1.14	0	87	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.16	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	0.00	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
142	20240502	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	25526445	12190	48.57	2095	2100	2080	2720	1470	2095	2094.05	1.14	0	88	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	161	36.58	1.01	12	0.16	57.00	2059.00	2170	20230607	-3.92	1950	20231114	6.92	2100	0.00	20240125	1998	4.35	20240102	2170	-3.92	20230607	1950	6.92	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
143	20240502	111034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	17115505	8156	32.50	2095	2100	2080	2720	1470	2095	2098.52	1.14	0	88	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.11	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
144	20240502	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12012515	5726	22.82	2095	2100	2080	2720	1470	2095	2097.89	1.14	0	90	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.84	1.02	12	0.07	57.00	2059.00	2170	20230607	-3.23	1950	20231114	7.69	2100	0.00	20240125	1998	5.11	20240102	2170	-3.23	20230607	1950	7.69	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N
145	20240502	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	175700	84	0.33	2095	2095	2080	2720	1470	2095	2091.67	1.14	0	0	2111	2102	2091	2082	2071	2107	2087	8	625	100	1500	5	1	7710000	162	36.75	1.02	12	0.00	57.00	2059.00	2170	20230607	-3.46	1950	20231114	7.44	2100	-0.24	20240125	1998	4.85	20240102	2170	-3.46	20230607	1950	7.44	20231114	0.00	N	424140	100	7 억		88275	N	N	0	N	00	N