KissMeData/440820/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	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	408010	192	1920.00	2135	2135	2120	2760	1490	2125	2125.05	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
3	20240531	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	386710	182	1820.00	2135	2135	2120	2760	1490	2125	2124.78	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
4	20240531	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	376060	177	1770.00	2135	2135	2120	2760	1490	2125	2124.63	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
5	20240531	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	164035	77	770.00	2135	2135	2130	2760	1490	2125	2130.32	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
6	20240531	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	164035	77	770.00	2135	2135	2130	2760	1490	2125	2130.32	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
7	20240531	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	159775	75	750.00	2135	2135	2130	2760	1490	2125	2130.33	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
8	20240531	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	10675	5	50.00	2135	2135	2135	2760	1490	2125	2135.00	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
9	20240531	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2138	2131	2128	2121	2118	2130	2120	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		466	N	N	0	N	00	N
10	20240530	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	21300	10	6.06	2135	2135	2125	2765	1495	2130	2130.00	0.01	0	-5	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
11	20240530	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	21300	10	6.06	2135	2135	2125	2765	1495	2130	2130.00	0.01	0	-5	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
12	20240530	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
13	20240530	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
14	20240530	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
15	20240530	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
16	20240530	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
17	20240530	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	3.03	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2140	2135	2125	2120	2110	2137	2122	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
18	20240529	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	349990	165	128.91	2130	2130	2115	2765	1495	2130	2121.15	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
19	20240529	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	349990	165	128.91	2130	2130	2115	2765	1495	2130	2121.15	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
20	20240529	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	263060	124	96.88	2130	2130	2115	2765	1495	2130	2121.45	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
21	20240529	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	220660	104	81.25	2130	2130	2115	2765	1495	2130	2121.73	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
22	20240529	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	220660	104	81.25	2130	2130	2115	2765	1495	2130	2121.73	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
23	20240529	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	220660	104	81.25	2130	2130	2115	2765	1495	2130	2121.73	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
24	20240529	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	167410	79	61.72	2130	2130	2115	2765	1495	2130	2119.11	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
25	20240529	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	167410	79	61.72	2130	2130	2115	2765	1495	2130	2119.11	0.01	0	0	2133	2131	2128	2126	2123	2132	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
26	20240528	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	272140	128	2.32	2130	2130	2125	2765	1495	2130	2126.09	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
27	20240528	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	272140	128	2.32	2130	2130	2125	2765	1495	2130	2126.09	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
28	20240528	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	48990	23	0.42	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
29	20240528	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	48990	23	0.42	2130	2130	2130	2765	1495	2130	2130.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
30	20240528	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
31	20240528	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
32	20240528	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
33	20240528	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2146	2137	2126	2117	2106	2132	2112	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
34	20240527	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11696585	5524	7268.42	2135	2135	2115	2765	1495	2130	2117.41	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.07	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
35	20240527	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11696585	5524	7268.42	2135	2135	2115	2765	1495	2130	2117.41	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.07	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
36	20240527	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	11685935	5519	7261.84	2135	2135	2115	2765	1495	2130	2117.40	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
37	20240527	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	11685935	5519	7261.84	2135	2135	2115	2765	1495	2130	2117.40	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2170	-2.53	20240508	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
38	20240527	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	858700	405	532.89	2135	2135	2120	2765	1495	2130	2120.25	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
39	20240527	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	6.58	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
40	20240527	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10675	5	6.58	2135	2135	2135	2765	1495	2130	2135.00	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
41	20240527	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.01	0	0	2136	2132	2126	2122	2116	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
42	20240524	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	161435	76	3.79	2130	2130	2120	2775	1495	2135	2124.14	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
43	20240524	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	161435	76	3.79	2130	2130	2120	2775	1495	2135	2124.14	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
44	20240524	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	51120	24	1.20	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
45	20240524	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	46860	22	1.10	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
46	20240524	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	46860	22	1.10	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
47	20240524	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	46860	22	1.10	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
48	20240524	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	46860	22	1.10	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
49	20240524	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	46860	22	1.10	2130	2130	2130	2775	1495	2135	2130.00	0.01	0	0	2138	2136	2133	2131	2128	2137	2132	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
50	20240523	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270675	2005	231.52	2130	2135	2130	2755	1485	2120	2130.01	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
51	20240523	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270675	2005	231.52	2130	2135	2130	2755	1485	2120	2130.01	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
52	20240523	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270675	2005	231.52	2130	2135	2130	2755	1485	2120	2130.01	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
53	20240523	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4270675	2005	231.52	2130	2135	2130	2755	1485	2120	2130.01	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
54	20240523	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	426000	200	23.09	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
55	20240523	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10650	5	0.58	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
56	20240523	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10650	5	0.58	2130	2130	2130	2755	1485	2120	2130.00	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
57	20240523	091200	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	0.01	0	0	2140	2130	2125	2115	2110	2127	2112	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
58	20240522	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1840350	866	45.77	2125	2135	2120	2775	1495	2135	2125.12	0.01	0	-792	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
59	20240522	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	1806430	850	44.93	2125	2135	2120	2775	1495	2135	2125.21	0.01	0	-776	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	165	35.93	1.13	12	0.01	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2170	-2.30	20240508	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
60	20240522	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1526060	718	37.95	2125	2135	2125	2775	1495	2135	2125.43	0.01	0	-649	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
61	20240522	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1234835	581	30.71	2125	2135	2125	2775	1495	2135	2125.36	0.01	0	-522	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
62	20240522	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	956410	450	23.78	2125	2135	2125	2775	1495	2135	2125.36	0.01	0	-396	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
63	20240522	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	686535	323	17.07	2125	2135	2125	2775	1495	2135	2125.50	0.01	0	-269	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
64	20240522	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	405985	191	10.10	2125	2135	2125	2775	1495	2135	2125.58	0.01	0	-142	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
65	20240522	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	31875	15	0.79	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	-15	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
66	20240521	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	4027105	1892	57.86	2130	2135	2125	2785	1505	2145	2128.49	0.01	0	183	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
67	20240521	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	3965370	1863	56.97	2130	2135	2125	2785	1505	2145	2128.49	0.01	0	177	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
68	20240521	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2458120	1154	35.29	2130	2135	2130	2785	1505	2145	2130.09	0.01	0	87	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
69	20240521	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	2089605	981	30.00	2130	2135	2130	2785	1505	2145	2130.08	0.01	0	45	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
70	20240521	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1718985	807	24.68	2130	2135	2130	2785	1505	2145	2130.09	0.01	0	45	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
71	20240521	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1378185	647	19.79	2130	2135	2130	2785	1505	2145	2130.12	0.01	0	45	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
72	20240521	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1065000	500	15.29	2130	2130	2130	2785	1505	2145	2130.00	0.01	0	0	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
73	20240521	091139	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	0.01	0	0	2158	2151	2138	2131	2118	2155	2135	8	640	100	1540	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20230612	-2.05	1992	20231218	7.68	2170	-1.15	20240508	2005	6.98	20240104	2190	-2.05	20230612	1992	7.68	20231218	0.06	N	440820	100	7 억		471	N	N	0	N	00	N
74	20240517	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3926730	1843	34.66	2125	2135	2125	2775	1495	2135	2130.62	0.01	0	181	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
75	20240517	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3824335	1795	33.76	2125	2135	2125	2775	1495	2135	2130.55	0.01	0	160	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
76	20240517	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3551695	1667	31.35	2125	2135	2125	2775	1495	2135	2130.59	0.01	0	127	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
77	20240517	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3251300	1526	28.70	2125	2135	2125	2775	1495	2135	2130.60	0.01	0	52	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
78	20240517	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2967985	1393	26.20	2125	2135	2125	2775	1495	2135	2130.64	0.01	0	52	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
79	20240517	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	926925	435	8.18	2125	2135	2125	2775	1495	2135	2130.86	0.01	0	15	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
80	20240517	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	325615	153	2.88	2125	2135	2125	2775	1495	2135	2128.20	0.01	0	0	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
81	20240517	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	42500	20	0.38	2125	2125	2125	2775	1495	2135	2125.00	0.01	0	0	2148	2141	2133	2126	2118	2142	2127	8	640	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		473	N	N	0	N	00	N
82	20240516	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	11337510	5317	481.18	2135	2140	2125	2775	1495	2135	2132.31	0.01	0	525	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.07	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
83	20240516	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	11290690	5295	479.19	2135	2140	2130	2775	1495	2135	2132.33	0.01	0	518	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.07	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
84	20240516	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	10937110	5129	464.16	2135	2140	2130	2775	1495	2135	2132.41	0.01	0	364	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.07	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
85	20240516	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6527965	3059	276.83	2135	2140	2130	2775	1495	2135	2134.02	0.01	0	242	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.04	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
86	20240516	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5311700	2488	225.16	2135	2140	2130	2775	1495	2135	2134.93	0.01	0	242	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
87	20240516	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4944710	2316	209.59	2135	2140	2135	2775	1495	2135	2135.02	0.01	0	132	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
88	20240516	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2871600	1345	121.72	2135	2140	2135	2775	1495	2135	2135.02	0.01	0	-1	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
89	20240516	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.01	0	0	2141	2137	2131	2127	2121	2140	2130	8	640	100	1530	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		477	N	N	0	N	00	N
90	20240514	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2349425	1105	45.38	2125	2135	2125	2765	1495	2130	2126.18	0.01	0	76	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	167	36.19	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
91	20240514	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2268540	1067	43.82	2125	2135	2125	2765	1495	2130	2126.09	0.01	0	74	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
92	20240514	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1885845	887	36.43	2125	2135	2125	2765	1495	2130	2126.09	0.01	0	74	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
93	20240514	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1528375	719	29.53	2125	2135	2125	2765	1495	2130	2125.70	0.01	0	3	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
94	20240514	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1164930	548	22.51	2125	2135	2125	2765	1495	2130	2125.78	0.01	0	3	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
95	20240514	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	810055	381	15.65	2125	2135	2125	2765	1495	2130	2126.13	0.01	0	3	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
96	20240514	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	450840	212	8.71	2125	2135	2125	2765	1495	2130	2126.60	0.01	0	4	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
97	20240514	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	70200	33	1.36	2125	2135	2125	2765	1495	2130	2127.27	0.01	0	1	2146	2137	2131	2122	2116	2142	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		482	N	N	0	N	00	N
98	20240513	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5183150	2435	92.30	2125	2140	2125	2765	1495	2130	2128.60	0.01	0	134	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
99	20240513	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5123485	2407	91.24	2125	2140	2125	2765	1495	2130	2128.58	0.01	0	134	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
100	20240513	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3671700	1725	65.39	2125	2140	2125	2765	1495	2130	2128.52	0.01	0	135	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
101	20240513	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3276420	1539	58.34	2125	2140	2125	2765	1495	2130	2128.93	0.01	0	135	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
102	20240513	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2774600	1303	49.39	2125	2140	2125	2765	1495	2130	2129.39	0.01	0	76	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
103	20240513	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2380525	1118	42.38	2125	2140	2125	2765	1495	2130	2129.27	0.01	0	18	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
104	20240513	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	484800	228	8.64	2125	2140	2125	2765	1495	2130	2126.32	0.01	0	18	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
105	20240513	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	65875	31	1.18	2125	2125	2125	2765	1495	2130	2125.00	0.01	0	0	2140	2135	2130	2125	2120	2137	2127	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		484	N	N	0	N	00	N
106	20240510	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5618005	2638	111.73	2125	2135	2125	2765	1495	2130	2129.65	0.01	0	10	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
107	20240510	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5517895	2591	109.74	2125	2135	2125	2765	1495	2130	2129.64	0.01	0	10	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
108	20240510	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4874585	2289	96.95	2125	2135	2125	2765	1495	2130	2129.57	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
109	20240510	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4231315	1987	84.16	2125	2135	2125	2765	1495	2130	2129.50	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
110	20240510	121055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2060820	968	41.00	2125	2135	2125	2765	1495	2130	2128.95	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
111	20240510	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1419690	667	28.25	2125	2135	2125	2765	1495	2130	2128.47	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
112	20240510	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	778510	366	15.50	2125	2135	2125	2765	1495	2130	2127.08	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.10	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
113	20240510	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	116875	55	2.33	2125	2125	2125	2765	1495	2130	2125.00	0.01	0	0	2143	2136	2133	2126	2123	2135	2125	8	635	100	1530	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2170	-2.07	20240508	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		474	N	N	0	N	00	N
114	20240509	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	5034345	2361	35.89	2135	2140	2130	2785	1505	2145	2132.29	0.01	0	220	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
115	20240509	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	4667820	2189	33.28	2135	2140	2130	2785	1505	2145	2132.40	0.01	0	137	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.03	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
116	20240509	140953	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	3749765	1758	26.73	2135	2140	2130	2785	1505	2145	2132.97	0.01	0	137	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
117	20240509	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2715905	1273	19.35	2135	2140	2130	2785	1505	2145	2133.47	0.01	0	85	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.02	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
118	20240509	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	1804260	846	12.86	2135	2140	2130	2785	1505	2145	2132.70	0.01	0	63	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
119	20240509	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	858540	403	6.13	2135	2140	2130	2785	1505	2145	2130.37	0.01	0	-3	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2170	-1.84	20240508	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
120	20240509	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	10675	5	0.08	2135	2135	2135	2785	1505	2145	2135.00	0.01	0	-5	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
121	20240509	091048	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	0.01	0	0	2191	2167	2146	2122	2101	2180	2135	8	640	100	1540	5	1	7800000	167	36.36	1.14	12	0.00	59.00	1883.00	2190	20230612	-2.05	1992	20231218	7.68	2170	-1.15	20240508	2005	6.98	20240104	2190	-2.05	20230612	1992	7.68	20231218	0.06	N	440820	100	7 억		479	N	N	0	N	00	N
122	20240508	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14090735	6578	31.88	2125	2170	2125	2780	1500	2140	2142.10	0.01	0	136	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.36	1.14	12	0.08	59.00	1883.00	2190	20230612	-2.05	1992	20231218	7.68	2170	-1.15	20240508	2005	6.98	20240104	2190	-2.05	20230612	1992	7.68	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
123	20240508	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13737430	6413	31.08	2125	2170	2125	2780	1500	2140	2142.12	0.01	0	107	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.08	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
124	20240508	141035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	12687445	5921	28.69	2125	2170	2125	2780	1500	2140	2142.79	0.01	0	25	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.08	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2170	-1.61	20240508	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
125	20240508	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11727930	5472	26.52	2125	2170	2125	2780	1500	2140	2143.26	0.01	0	-105	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.27	1.14	12	0.07	59.00	1883.00	2190	20230612	-2.28	1992	20231218	7.43	2170	-1.38	20240508	2005	6.73	20240104	2190	-2.28	20230612	1992	7.43	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
126	20240508	121031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2440635	1148	5.56	2125	2140	2125	2780	1500	2140	2125.99	0.01	0	-192	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	0.00	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
127	20240508	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1528480	719	3.48	2125	2140	2125	2780	1500	2140	2125.84	0.01	0	-248	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	166	36.02	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	0.00	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
128	20240508	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	671855	316	1.53	2125	2140	2125	2780	1500	2140	2126.12	0.01	0	-256	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.19	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.51	1992	20231218	7.18	2140	0.00	20240426	2005	6.48	20240104	2190	-2.51	20230612	1992	7.18	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
129	20240508	091047	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	0.01	0	0	2143	2141	2138	2136	2133	2142	2137	8	640	100	1540	5	1	7800000	167	36.27	1.14	12	0.00	59.00	1883.00	2190	20230612	-2.28	1992	20231218	7.43	2140	0.00	20240426	2005	6.73	20240104	2190	-2.28	20230612	1992	7.43	20231218	0.06	N	440820	100	7 억		702	N	N	0	N	00	N
130	20240503	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9378365	4406	53.61	2115	2130	2115	2755	1485	2120	2128.54	0.01	0	-20	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.06	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
131	20240503	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9365585	4400	53.53	2115	2130	2115	2755	1485	2120	2128.54	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.06	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
132	20240503	141110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9365585	4400	53.53	2115	2130	2115	2755	1485	2120	2128.54	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.06	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
133	20240503	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2251385	1060	12.90	2115	2130	2115	2755	1485	2120	2123.95	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
134	20240503	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2251385	1060	12.90	2115	2130	2115	2755	1485	2120	2123.95	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
135	20240503	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2251385	1060	12.90	2115	2130	2115	2755	1485	2120	2123.95	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.10	1.13	12	0.01	59.00	1883.00	2190	20230612	-2.74	1992	20231218	6.93	2140	-0.47	20240426	2005	6.23	20240104	2190	-2.74	20230612	1992	6.93	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
136	20240503	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	693685	327	3.98	2115	2125	2115	2755	1485	2120	2121.36	0.01	0	-26	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	166	36.02	1.13	12	0.00	59.00	1883.00	2190	20230612	-2.97	1992	20231218	6.68	2140	-0.70	20240426	2005	5.99	20240104	2190	-2.97	20230612	1992	6.68	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
137	20240503	091057	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	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	8	635	100	1520	5	1	7800000	165	35.93	1.13	12	0.00	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		750	N	N	0	N	00	N
138	20240502	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17312135	8219	311.33	2105	2120	2100	2760	1490	2125	2106.36	0.01	0	656	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	165	35.93	1.13	12	0.11	59.00	1883.00	2190	20230612	-3.20	1992	20231218	6.43	2140	-0.93	20240426	2005	5.74	20240104	2190	-3.20	20230612	1992	6.43	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
139	20240502	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	17102915	8120	307.58	2105	2120	2100	2760	1490	2125	2106.27	0.01	0	653	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.10	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
140	20240502	141052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	13621770	6470	245.08	2105	2120	2100	2760	1490	2125	2105.37	0.01	0	651	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	164	35.68	1.12	12	0.08	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2140	-1.64	20240426	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
141	20240502	131046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	12852300	6106	231.29	2105	2115	2100	2760	1490	2125	2104.86	0.01	0	392	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	165	35.85	1.12	12	0.08	59.00	1883.00	2190	20230612	-3.42	1992	20231218	6.17	2140	-1.17	20240426	2005	5.49	20240104	2190	-3.42	20230612	1992	6.17	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
142	20240502	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	12113470	5756	218.03	2105	2115	2100	2760	1490	2125	2104.49	0.01	0	173	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	164	35.68	1.12	12	0.07	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2140	-1.64	20240426	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
143	20240502	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	4036585	1919	72.69	2105	2115	2100	2760	1490	2125	2103.48	0.01	0	173	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	164	35.68	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2140	-1.64	20240426	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
144	20240502	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	3294470	1567	59.36	2105	2110	2100	2760	1490	2125	2102.41	0.01	0	41	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	165	35.76	1.12	12	0.02	59.00	1883.00	2190	20230612	-3.65	1992	20231218	5.92	2140	-1.40	20240426	2005	5.24	20240104	2190	-3.65	20230612	1992	5.92	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N
145	20240502	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	103165	49	1.86	2105	2110	2105	2760	1490	2125	2105.41	0.01	0	3	2135	2130	2120	2115	2105	2132	2117	8	635	100	1530	5	1	7800000	164	35.68	1.12	12	0.00	59.00	1883.00	2190	20230612	-3.88	1992	20231218	5.67	2140	-1.64	20240426	2005	4.99	20240104	2190	-3.88	20230612	1992	5.67	20231218	0.06	N	440820	100	7 억		749	N	N	0	N	00	N