KissMeData/452980/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	88978634	44813	72.96	1980	1989	1980	2575	1389	1983	1985.55	5.29	0	6005	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	376	79.48	1.01	12	0.24	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
3	20240531	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	79260272	39921	65.00	1980	1989	1980	2575	1389	1983	1985.43	5.29	0	6024	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	376	79.48	1.01	12	0.21	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
4	20240531	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1987	4	2	0.20	61205564	30839	50.21	1980	1988	1980	2575	1389	1983	1984.68	5.29	0	2896	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	376	79.48	1.01	12	0.16	25.00	1966.00	2000	20231004	-0.65	1839	20231219	8.05	1990	-0.15	20240530	1855	7.12	20240105	2000	-0.65	20231004	1839	8.05	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
5	20240531	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	43430373	21893	35.65	1980	1988	1980	2575	1389	1983	1983.76	5.29	0	555	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	375	79.44	1.01	12	0.12	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
6	20240531	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	34377007	17334	28.22	1980	1988	1980	2575	1389	1983	1983.21	5.29	0	335	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	375	79.44	1.01	12	0.09	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
7	20240531	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	3	2	0.15	31384578	15827	25.77	1980	1988	1980	2575	1389	1983	1982.98	5.29	0	125	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	375	79.44	1.01	12	0.08	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
8	20240531	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	2	2	0.10	12652304	6387	10.40	1980	1988	1980	2575	1389	1983	1980.95	5.29	0	5	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	375	79.40	1.01	12	0.03	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1990	-0.25	20240530	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
9	20240531	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-3	5	-0.15	7920000	4000	6.51	1980	1980	1980	2575	1389	1983	1980.00	5.29	0	5	1999	1991	1982	1974	1965	1986	1969	19	592	100	1500	1	1	18905000	374	79.20	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		999183	N	N	0	N	00	N
10	20240530	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	7	2	0.35	121882293	61419	58.26	1986	1990	1973	2565	1384	1976	1984.44	5.31	0	-4543	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	375	79.32	1.01	12	0.32	25.00	1966.00	2000	20231004	-0.85	1839	20231219	7.83	1990	-0.35	20240530	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
11	20240530	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1982	6	2	0.30	120482489	60713	57.59	1986	1990	1973	2565	1384	1976	1984.46	5.31	0	-4555	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	375	79.28	1.01	12	0.32	25.00	1966.00	2000	20231004	-0.90	1839	20231219	7.78	1990	-0.40	20240530	1855	6.85	20240105	2000	-0.90	20231004	1839	7.78	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
12	20240530	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	4	2	0.20	116960163	58935	55.91	1986	1990	1973	2565	1384	1976	1984.56	5.31	0	-4724	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	374	79.20	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
13	20240530	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	10	2	0.51	109218196	55034	52.21	1986	1990	1973	2565	1384	1976	1984.56	5.31	0	-1569	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	375	79.44	1.01	12	0.29	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1990	-0.20	20240530	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
14	20240530	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	12	2	0.61	101864853	51331	48.69	1986	1990	1973	2565	1384	1976	1984.47	5.31	0	467	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	376	79.52	1.01	12	0.27	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
15	20240530	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	12	2	0.61	100310241	50549	47.95	1986	1990	1973	2565	1384	1976	1984.42	5.31	0	290	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	376	79.52	1.01	12	0.27	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1990	-0.10	20240530	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
16	20240530	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	30802445	15591	14.79	1986	1986	1973	2565	1384	1976	1975.66	5.31	0	121	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	374	79.04	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1989	-0.65	20240529	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
17	20240530	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	166192	84	0.08	1986	1986	1976	2565	1384	1976	1978.48	5.31	0	5	2000	1988	1977	1965	1954	1982	1959	19	589	100	1500	1	1	18905000	374	79.08	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1989	-0.60	20240529	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		1004731	N	N	0	N	00	N
18	20240529	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-10	5	-0.50	208794956	105416	121.13	1977	1989	1966	2580	1391	1986	1980.68	5.34	0	6552	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.04	1.01	12	0.56	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1989	-0.65	20240529	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
19	20240529	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-7	5	-0.35	203615725	102795	118.12	1977	1989	1966	2580	1391	1986	1980.79	5.34	0	6582	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.16	1.01	12	0.54	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1989	-0.50	20240529	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
20	20240529	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	191826298	96839	111.28	1977	1989	1966	2580	1391	1986	1980.88	5.34	0	4514	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.20	1.01	12	0.51	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1989	-0.45	20240529	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
21	20240529	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	-7	5	-0.35	173399376	87528	100.58	1977	1989	1966	2580	1391	1986	1981.07	5.34	0	1716	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.16	1.01	12	0.46	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1989	-0.50	20240529	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
22	20240529	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	155627636	78551	90.26	1977	1989	1966	2580	1391	1986	1981.23	5.34	0	-598	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.20	1.01	12	0.42	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1989	-0.45	20240529	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
23	20240529	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	115866087	58454	67.17	1977	1989	1966	2580	1391	1986	1982.18	5.34	0	-3327	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.20	1.01	12	0.31	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1989	-0.45	20240529	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
24	20240529	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	-6	5	-0.30	92040859	46419	53.34	1977	1989	1966	2580	1391	1986	1982.83	5.34	0	-3308	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	374	79.20	1.01	12	0.25	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1989	-0.45	20240529	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
25	20240529	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1988	2	2	0.10	18210979	9191	10.56	1977	1988	1976	2580	1391	1986	1981.39	5.34	0	-155	1996	1991	1982	1977	1968	1993	1979	19	594	100	1500	1	1	18905000	376	79.52	1.01	12	0.05	25.00	1966.00	2000	20231004	-0.60	1839	20231219	8.10	1988	0.00	20240529	1855	7.17	20240105	2000	-0.60	20231004	1839	8.10	20231219	0.00	N	452980	100	18 억		1009184	N	N	0	N	00	N
26	20240528	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	14	2	0.71	172470067	87024	93.28	1973	1987	1973	2560	1381	1972	1981.87	5.36	0	-4990	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.44	1.01	12	0.46	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1987	0.00	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
27	20240528	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	13	2	0.66	168301479	84925	91.03	1973	1987	1973	2560	1381	1972	1981.77	5.36	0	-4964	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.40	1.01	12	0.45	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1987	0.00	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
28	20240528	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1985	13	2	0.66	161998009	81749	87.63	1973	1987	1973	2560	1381	1972	1981.65	5.36	0	-4964	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.40	1.01	12	0.43	25.00	1966.00	2000	20231004	-0.75	1839	20231219	7.94	1987	0.00	20240220	1855	7.01	20240105	2000	-0.75	20231004	1839	7.94	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
29	20240528	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	14	2	0.71	143464749	72404	77.61	1973	1987	1973	2560	1381	1972	1981.45	5.36	0	-4964	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.44	1.01	12	0.38	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1987	0.00	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
30	20240528	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1986	14	2	0.71	108978315	55039	59.00	1973	1987	1973	2560	1381	1972	1980.02	5.36	0	22	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.44	1.01	12	0.29	25.00	1966.00	2000	20231004	-0.70	1839	20231219	7.99	1987	0.00	20240220	1855	7.06	20240105	2000	-0.70	20231004	1839	7.99	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
31	20240528	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1983	11	2	0.56	61499095	31122	33.36	1973	1983	1973	2560	1381	1972	1976.07	5.36	0	32	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	375	79.32	1.01	12	0.16	25.00	1966.00	2000	20231004	-0.85	1839	20231219	7.83	1987	-0.20	20240220	1855	6.90	20240105	2000	-0.85	20231004	1839	7.83	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
32	20240528	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	3	2	0.15	28974095	14677	15.73	1973	1975	1973	2560	1381	1972	1974.12	5.36	0	32	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	373	79.00	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
33	20240528	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	2	2	0.10	1562727	792	0.85	1973	1974	1973	2560	1381	1972	1973.14	5.36	0	5	1983	1977	1967	1961	1951	1980	1964	19	588	100	1490	1	1	18905000	373	78.96	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
34	20240527	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	11	2	0.56	183419393	93294	549.08	1960	1973	1957	2545	1373	1961	1966.04	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	373	78.88	1.00	12	0.49	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
35	20240527	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	11	2	0.56	177497477	90291	531.40	1960	1973	1957	2545	1373	1961	1965.84	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	373	78.88	1.00	12	0.48	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
36	20240527	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	8	2	0.41	146958292	74791	440.18	1960	1970	1957	2545	1373	1961	1964.92	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	372	78.76	1.00	12	0.40	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
37	20240527	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	131245297	66810	393.21	1960	1970	1957	2545	1373	1961	1964.46	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	372	78.80	1.00	12	0.35	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
38	20240527	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	37887324	19338	113.81	1960	1961	1957	2545	1373	1961	1959.22	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	371	78.44	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
39	20240527	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	34969356	17850	105.06	1960	1960	1957	2545	1373	1961	1959.07	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	371	78.40	1.00	12	0.09	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1987	-1.36	20240220	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
40	20240527	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	20890320	10661	62.74	1960	1960	1958	2545	1373	1961	1959.51	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	371	78.40	1.00	12	0.06	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1987	-1.36	20240220	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
41	20240527	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-2	5	-0.10	3419220	1745	10.27	1960	1960	1959	2545	1373	1961	1959.44	5.36	0	10	1966	1963	1960	1957	1954	1962	1956	19	584	100	1490	1	1	18905000	370	78.36	1.00	12	0.01	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1987	-1.41	20240220	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		1014179	N	N	0	N	00	N
42	20240524	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	32721313	16691	67.98	1963	1963	1957	2545	1373	1961	1960.42	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.44	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
43	20240524	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	32709547	16685	67.95	1963	1963	1957	2545	1373	1961	1960.42	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.44	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
44	20240524	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	1	2	0.05	32017839	16332	66.51	1963	1963	1957	2545	1373	1961	1960.44	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.48	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1987	-1.26	20240220	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
45	20240524	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	1	2	0.05	31388759	16011	65.21	1963	1963	1957	2545	1373	1961	1960.45	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.48	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1987	-1.26	20240220	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
46	20240524	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1959	-2	5	-0.10	28370382	14470	58.93	1963	1963	1959	2545	1373	1961	1960.63	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	370	78.36	1.00	12	0.08	25.00	1966.00	2000	20231004	-2.05	1839	20231219	6.53	1987	-1.41	20240220	1855	5.61	20240105	2000	-2.05	20231004	1839	6.53	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
47	20240524	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	16542136	8436	34.36	1963	1963	1960	2545	1373	1961	1960.90	5.36	0	2079	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.40	1.00	12	0.04	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1987	-1.36	20240220	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
48	20240524	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	6635192	3383	13.78	1963	1963	1960	2545	1373	1961	1961.33	5.36	0	1428	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.44	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
49	20240524	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-1	5	-0.05	3117161	1589	6.47	1963	1963	1960	2545	1373	1961	1961.71	5.36	0	1425	1968	1964	1962	1958	1956	1963	1957	19	584	100	1490	1	1	18905000	371	78.40	1.00	12	0.01	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1987	-1.36	20240220	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
50	20240523	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-6	5	-0.31	48205080	24554	191.29	1966	1966	1960	2555	1377	1967	1963.23	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.44	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
51	20240523	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-4	5	-0.20	41304315	21035	163.88	1966	1966	1960	2555	1377	1967	1963.60	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.52	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1987	-1.21	20240220	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
52	20240523	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-3	5	-0.15	40858687	20808	162.11	1966	1966	1960	2555	1377	1967	1963.60	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.56	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1987	-1.16	20240220	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
53	20240523	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-3	5	-0.15	36954255	18820	146.62	1966	1966	1960	2555	1377	1967	1963.56	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.56	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1987	-1.16	20240220	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
54	20240523	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-6	5	-0.31	31635691	16113	125.53	1966	1966	1960	2555	1377	1967	1963.36	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.44	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1987	-1.31	20240220	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
55	20240523	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	29378425	14964	116.58	1966	1966	1960	2555	1377	1967	1963.27	5.36	0	986	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.60	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
56	20240523	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	11185289	5694	44.36	1966	1966	1963	2555	1377	1967	1964.40	5.36	0	870	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.60	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
57	20240523	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	4045963	2060	16.05	1966	1966	1963	2555	1377	1967	1964.06	5.36	0	870	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.60	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1014229	N	N	0	N	00	N
58	20240522	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	25212167	12836	51.88	1967	1967	1960	2555	1377	1967	1964.18	5.36	0	1890	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
59	20240522	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	24429697	12438	50.27	1967	1967	1960	2555	1377	1967	1964.12	5.36	0	1876	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.64	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
60	20240522	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	23499801	11965	48.36	1967	1967	1960	2555	1377	1967	1964.05	5.36	0	1707	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.64	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
61	20240522	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-1	5	-0.05	22322168	11366	45.94	1967	1967	1960	2555	1377	1967	1963.94	5.36	0	1538	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.64	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
62	20240522	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-4	5	-0.20	21730239	11065	44.73	1967	1967	1960	2555	1377	1967	1963.87	5.36	0	1375	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.52	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1987	-1.21	20240220	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
63	20240522	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	20634786	10508	42.47	1967	1967	1960	2555	1377	1967	1963.72	5.36	0	1206	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
64	20240522	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	14780758	7531	30.44	1967	1967	1960	2555	1377	1967	1962.66	5.36	0	1067	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	372	78.68	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
65	20240522	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	10826944	5518	22.30	1967	1967	1960	2555	1377	1967	1962.11	5.36	0	931	1971	1968	1964	1961	1957	1970	1963	19	588	100	1490	1	1	18905000	371	78.60	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1014215	N	N	0	N	00	N
66	20240521	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	46716396	23772	60.04	1966	1967	1960	2555	1377	1966	1965.19	5.36	0	2863	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
67	20240521	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	45300169	23052	58.22	1966	1967	1960	2555	1377	1966	1965.13	5.36	0	2845	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
68	20240521	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	44466161	22628	57.15	1966	1967	1960	2555	1377	1966	1965.09	5.36	0	2494	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
69	20240521	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	30429576	15488	39.12	1966	1967	1960	2555	1377	1966	1964.72	5.36	0	2171	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
70	20240521	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	25633945	13048	32.95	1966	1966	1960	2555	1377	1966	1964.59	5.36	0	1832	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
71	20240521	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	-2	5	-0.10	14886245	7573	19.13	1966	1966	1964	2555	1377	1966	1965.70	5.36	0	651	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	371	78.56	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1987	-1.16	20240220	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
72	20240521	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	11809428	6007	15.17	1966	1966	1965	2555	1377	1966	1965.94	5.36	0	328	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
73	20240521	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	403030	205	0.52	1966	1966	1966	2555	1377	1966	1966.00	5.36	0	5	1968	1967	1966	1965	1964	1966	1964	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1014228	N	N	0	N	00	N
74	20240517	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	140149234	71473	113.45	1968	1968	1958	2555	1377	1966	1960.87	5.48	0	930	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.38	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
75	20240517	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	140111914	71454	113.42	1968	1968	1958	2555	1377	1966	1960.87	5.48	0	930	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.38	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
76	20240517	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	104984622	53524	84.96	1968	1968	1958	2555	1377	1966	1961.45	5.48	0	1456	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.28	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
77	20240517	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	45380006	23136	36.72	1968	1968	1958	2555	1377	1966	1961.45	5.48	0	1456	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
78	20240517	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	42372788	21606	34.30	1968	1968	1958	2555	1377	1966	1961.16	5.48	0	1456	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
79	20240517	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	42172256	21504	34.13	1968	1968	1958	2555	1377	1966	1961.14	5.48	0	1456	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
80	20240517	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	35667810	18197	28.88	1968	1968	1958	2555	1377	1966	1960.09	5.48	0	1456	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
81	20240517	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	34981448	17848	28.33	1968	1968	1958	2555	1377	1966	1959.96	5.48	0	1537	1976	1970	1965	1959	1954	1968	1957	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035729	N	N	0	N	00	N
82	20240516	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	123756969	63000	161.32	1967	1971	1960	2555	1377	1966	1964.40	5.48	0	4505	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.33	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
83	20240516	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	123684245	62963	161.22	1967	1971	1960	2555	1377	1966	1964.40	5.48	0	4474	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.33	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
84	20240516	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	94813443	48238	123.52	1967	1971	1961	2555	1377	1966	1965.53	5.48	0	2448	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.26	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
85	20240516	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	3	2	0.15	69407146	35291	90.37	1967	1971	1963	2555	1377	1966	1966.71	5.48	0	2142	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.76	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
86	20240516	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	21702429	11022	28.22	1967	1971	1967	2555	1377	1966	1969.01	5.48	0	983	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
87	20240516	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	15450971	7846	20.09	1967	1971	1967	2555	1377	1966	1969.28	5.48	0	644	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
88	20240516	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	10848681	5509	14.11	1967	1971	1967	2555	1377	1966	1969.27	5.48	0	321	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
89	20240516	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	2	2	0.10	3128528	1590	4.07	1967	1968	1967	2555	1377	1966	1967.63	5.48	0	-2	1970	1968	1966	1964	1962	1967	1963	19	589	100	1490	1	1	18905000	372	78.72	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1035783	N	N	0	N	00	N
90	20240514	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	1	2	0.05	76750898	39053	195.21	1968	1968	1964	2550	1376	1965	1965.30	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.64	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
91	20240514	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	2	2	0.10	76161098	38753	193.71	1968	1968	1964	2550	1376	1965	1965.30	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.68	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
92	20240514	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	2	2	0.10	12207007	6208	31.03	1968	1968	1965	2550	1376	1965	1966.33	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.68	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
93	20240514	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	2	2	0.10	6548035	3329	16.64	1968	1968	1966	2550	1376	1965	1966.97	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.68	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
94	20240514	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	1	2	0.05	6284570	3195	15.97	1968	1968	1966	2550	1376	1965	1967.00	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.64	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
95	20240514	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	3	2	0.15	5238626	2663	13.31	1968	1968	1966	2550	1376	1965	1967.19	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.72	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
96	20240514	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	2	2	0.10	1289826	656	3.28	1968	1968	1966	2550	1376	1965	1966.20	5.48	0	1	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.68	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
97	20240514	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	3	2	0.15	86592	44	0.22	1968	1968	1968	2550	1376	1965	1968.00	5.48	0	3	1972	1968	1966	1962	1960	1967	1961	19	585	100	1490	1	1	18905000	372	78.72	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1987	-0.96	20240220	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		1035787	N	N	0	N	00	N
98	20240513	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-1	5	-0.05	39335312	20006	39.19	1970	1970	1964	2555	1377	1966	1966.18	5.48	0	-198	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	371	78.60	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
99	20240513	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	39068072	19870	38.92	1970	1970	1964	2555	1377	1966	1966.18	5.48	0	-198	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
100	20240513	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	33921085	17251	33.79	1970	1970	1964	2555	1377	1966	1966.33	5.48	0	-198	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
101	20240513	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	29640226	15074	29.53	1970	1970	1964	2555	1377	1966	1966.31	5.48	0	-198	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
102	20240513	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	0	3	0.00	25757396	13099	25.66	1970	1970	1964	2555	1377	1966	1966.36	5.48	0	-198	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.64	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
103	20240513	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	23704833	12055	23.62	1970	1970	1964	2555	1377	1966	1966.39	5.48	0	-107	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
104	20240513	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	1	2	0.05	17317997	8810	17.26	1970	1970	1964	2555	1377	1966	1965.72	5.48	0	-7	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.68	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1987	-1.01	20240220	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
105	20240513	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	4	2	0.20	287617	146	0.29	1970	1970	1967	2555	1377	1966	1969.98	5.48	0	-2	1971	1968	1964	1961	1957	1970	1963	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1035990	N	N	0	N	00	N
106	20240510	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	6	2	0.31	100242862	51048	93.62	1964	1967	1960	2545	1372	1960	1963.70	5.48	0	1945	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	372	78.64	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
107	20240510	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	3	2	0.15	99350086	50593	92.78	1964	1967	1960	2545	1372	1960	1963.71	5.48	0	2005	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	371	78.52	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1987	-1.21	20240220	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
108	20240510	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	58746587	29896	54.83	1964	1967	1963	2545	1372	1960	1965.03	5.48	0	1649	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	371	78.60	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
109	20240510	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	6	2	0.31	52076409	26502	48.60	1964	1967	1963	2545	1372	1960	1965.00	5.48	0	1240	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	372	78.64	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
110	20240510	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	46930781	23884	43.80	1964	1967	1963	2545	1372	1960	1964.95	5.48	0	829	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	371	78.60	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
111	20240510	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	40270739	20495	37.59	1964	1967	1963	2545	1372	1960	1964.91	5.48	0	473	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	371	78.60	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
112	20240510	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	5	2	0.26	26334801	13406	24.59	1964	1966	1963	2545	1372	1960	1964.40	5.48	0	199	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	371	78.60	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
113	20240510	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	6	2	0.31	7090182	3607	6.61	1964	1966	1964	2545	1372	1960	1965.67	5.48	0	28	1977	1968	1964	1955	1951	1966	1953	19	585	100	1480	1	1	18905000	372	78.64	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1987	-1.06	20240220	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		1036050	N	N	0	N	00	N
114	20240509	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	1960	-12	5	-0.61	106490156	54229	79.08	1973	1973	1960	2560	1381	1972	1963.71	5.48	0	-352	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	371	78.40	1.00	12	0.29	25.00	1966.00	2000	20231004	-2.00	1839	20231219	6.58	1987	-1.36	20240220	1855	5.66	20240105	2000	-2.00	20231004	1839	6.58	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
115	20240509	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	79761235	40592	59.20	1973	1973	1960	2560	1381	1972	1964.95	5.48	0	-343	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	372	78.80	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
116	20240509	141003	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-2	5	-0.10	79552565	40486	59.04	1973	1973	1960	2560	1381	1972	1964.94	5.48	0	-343	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	372	78.80	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
117	20240509	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-7	5	-0.35	67815522	34524	50.35	1973	1973	1960	2560	1381	1972	1964.30	5.48	0	-306	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	371	78.60	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1987	-1.11	20240220	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
118	20240509	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-1	5	-0.05	27175120	13819	20.15	1973	1973	1965	2560	1381	1972	1966.50	5.48	0	-76	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	373	78.84	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
119	20240509	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	24831319	12627	18.41	1973	1973	1965	2560	1381	1972	1966.53	5.48	0	-45	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	373	78.88	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
120	20240509	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	0	3	0.00	6244802	3172	4.63	1973	1973	1968	2560	1381	1972	1968.73	5.48	0	-10	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	373	78.88	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
121	20240509	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	1	2	0.05	27622	14	0.02	1973	1973	1973	2560	1381	1972	1973.00	5.48	0	3	1979	1975	1969	1965	1959	1972	1962	19	588	100	1490	1	1	18905000	373	78.92	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036407	N	N	0	N	00	N
122	20240508	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	135046314	68562	119.76	1973	1973	1963	2560	1380	1971	1969.70	5.48	0	1698	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.88	1.00	12	0.36	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
123	20240508	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	97417706	49480	86.43	1973	1973	1963	2560	1380	1971	1968.83	5.48	0	1655	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.84	1.00	12	0.26	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
124	20240508	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	68317240	34686	60.59	1973	1973	1963	2560	1380	1971	1969.59	5.48	0	1269	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.88	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1987	-0.75	20240220	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
125	20240508	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	2	2	0.10	65877447	33448	58.43	1973	1973	1963	2560	1380	1971	1969.55	5.48	0	1236	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.92	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
126	20240508	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	56932884	28911	50.50	1973	1973	1963	2560	1380	1971	1969.25	5.48	0	867	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	372	78.80	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
127	20240508	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	51990957	26403	46.12	1973	1973	1963	2560	1380	1971	1969.13	5.48	0	513	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.84	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
128	20240508	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-2	5	-0.10	30451283	15455	27.00	1973	1973	1969	2560	1380	1971	1970.32	5.48	0	144	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	372	78.76	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1987	-0.91	20240220	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
129	20240508	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	1243727	631	1.10	1973	1973	1971	2560	1380	1971	1971.04	5.48	0	5	1978	1974	1970	1966	1962	1975	1967	19	589	100	1490	1	1	18905000	373	78.84	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036714	N	N	0	N	00	N
130	20240503	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	84894565	43070	91.81	1974	1974	1970	2565	1382	1974	1971.08	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
131	20240503	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	82909747	42063	89.67	1974	1974	1970	2565	1382	1974	1971.08	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
132	20240503	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-4	5	-0.20	79763205	40466	86.26	1974	1974	1970	2565	1382	1974	1971.12	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	372	78.80	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
133	20240503	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-3	5	-0.15	68721991	34869	74.33	1974	1974	1970	2565	1382	1974	1970.86	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.84	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
134	20240503	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	66652881	33820	72.09	1974	1974	1970	2565	1382	1974	1970.81	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
135	20240503	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-4	5	-0.20	54056304	27428	58.47	1974	1974	1970	2565	1382	1974	1970.84	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	372	78.80	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1987	-0.86	20240220	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
136	20240503	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-3	5	-0.15	20886839	10595	22.59	1974	1974	1970	2565	1382	1974	1971.39	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.84	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1987	-0.81	20240220	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
137	20240503	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	890255	451	0.96	1974	1974	1972	2565	1382	1974	1973.96	5.48	0	5	1978	1976	1973	1971	1968	1976	1971	19	591	100	1500	1	1	18905000	373	78.96	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036910	N	N	0	N	00	N
138	20240502	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	92584363	46911	107.13	1974	1975	1970	2565	1383	1975	1973.62	5.49	0	-40	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.25	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
139	20240502	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	92479741	46858	107.01	1974	1975	1970	2565	1383	1975	1973.62	5.49	0	-40	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.25	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
140	20240502	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	92150320	46691	106.63	1974	1975	1970	2565	1383	1975	1973.62	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.25	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
141	20240502	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	81291742	41187	94.06	1974	1975	1970	2565	1383	1975	1973.72	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
142	20240502	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	80372045	40721	93.00	1974	1975	1970	2565	1383	1975	1973.72	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.92	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1987	-0.70	20240220	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
143	20240502	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	79933928	40499	92.49	1974	1975	1970	2565	1383	1975	1973.73	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
144	20240502	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	66729150	33804	77.20	1974	1975	1973	2565	1383	1975	1974.00	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	78.96	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1987	-0.65	20240220	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N
145	20240502	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	10339265	5237	11.96	1974	1975	1974	2565	1383	1975	1974.27	5.49	0	5	1978	1976	1975	1973	1972	1976	1973	19	590	100	1500	1	1	18905000	373	79.00	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1987	-0.60	20240220	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		1036955	N	N	0	N	00	N