KissMeData/442310/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	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	18023770	7976	134.43	2290	2290	2250	2960	1600	2280	2259.75	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.12	55.00	1884.00	2390	20240415	-4.60	2024	20230524	12.65	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
3	20240531	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	18000970	7966	134.27	2290	2290	2250	2960	1600	2280	2259.73	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.12	55.00	1884.00	2390	20240415	-4.60	2024	20230524	12.65	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
4	20240531	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	16518970	7316	123.31	2290	2290	2250	2960	1600	2280	2257.92	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.11	55.00	1884.00	2390	20240415	-4.60	2024	20230524	12.65	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
5	20240531	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	16518970	7316	123.31	2290	2290	2250	2960	1600	2280	2257.92	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.11	55.00	1884.00	2390	20240415	-4.60	2024	20230524	12.65	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
6	20240531	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	16505295	7310	123.21	2290	2290	2250	2960	1600	2280	2257.91	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.11	55.00	1884.00	2390	20240415	-4.81	2024	20230524	12.40	2390	-4.81	20240415	2120	7.31	20240102	2520	-9.72	20230601	2070	9.90	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
7	20240531	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	16270955	7207	121.47	2290	2290	2250	2960	1600	2280	2257.66	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.11	55.00	1884.00	2390	20240415	-4.81	2024	20230524	12.40	2390	-4.81	20240415	2120	7.31	20240102	2520	-9.72	20230601	2070	9.90	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
8	20240531	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	11259130	5004	84.34	2290	2290	2250	2960	1600	2280	2250.03	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	153	41.36	1.21	12	0.07	55.00	1884.00	2390	20240415	-4.81	2024	20230524	12.40	2390	-4.81	20240415	2120	7.31	20240102	2520	-9.72	20230601	2070	9.90	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
9	20240531	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	4580	2	0.03	2290	2290	2290	2960	1600	2280	2290.00	0.21	0	0	2333	2306	2278	2251	2223	2292	2237	7	680	100	1680	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2390	20240415	-4.18	2024	20230524	13.14	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14403	N	N	0	N	00	N
10	20240530	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	13472345	5933	53.16	2300	2305	2250	2960	1600	2280	2270.75	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.09	55.00	1884.00	2390	20240415	-4.60	2015	20230523	13.15	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
11	20240530	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	12559605	5529	49.54	2300	2305	2270	2960	1600	2280	2271.59	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.08	55.00	1884.00	2390	20240415	-4.60	2015	20230523	13.15	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
12	20240530	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	12555045	5527	49.53	2300	2305	2270	2960	1600	2280	2271.58	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	152	41.27	1.20	12	0.08	55.00	1884.00	2390	20240415	-5.02	2015	20230523	12.66	2390	-5.02	20240415	2120	7.08	20240102	2520	-9.92	20230601	2070	9.66	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
13	20240530	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	5052655	2222	19.91	2300	2305	2270	2960	1600	2280	2273.92	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	154	41.64	1.22	12	0.03	55.00	1884.00	2390	20240415	-4.18	2015	20230523	13.65	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
14	20240530	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	5052655	2222	19.91	2300	2305	2270	2960	1600	2280	2273.92	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	154	41.64	1.22	12	0.03	55.00	1884.00	2390	20240415	-4.18	2015	20230523	13.65	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
15	20240530	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	5052655	2222	19.91	2300	2305	2270	2960	1600	2280	2273.92	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	154	41.64	1.22	12	0.03	55.00	1884.00	2390	20240415	-4.18	2015	20230523	13.65	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
16	20240530	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	25	2	1.10	6910	3	0.03	2300	2305	2300	2960	1600	2280	2303.33	0.21	0	-1	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.56	2015	20230523	14.39	2390	-3.56	20240415	2120	8.73	20240102	2520	-8.53	20230601	2070	11.35	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
17	20240530	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.21	0	0	2306	2292	2271	2257	2236	2300	2265	7	680	100	1680	5	1	6710000	153	41.45	1.21	12	0.00	55.00	1884.00	2390	20240415	-4.60	2015	20230523	13.15	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14404	N	N	0	N	00	N
18	20240529	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	25169480	11160	291.76	2270	2285	2250	2970	1600	2285	2255.33	0.22	0	-182	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	153	41.45	1.21	12	0.17	55.00	1884.00	2390	20240415	-4.60	2007	20230522	13.60	2390	-4.60	20240415	2120	7.55	20240102	2520	-9.52	20230601	2070	10.14	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
19	20240529	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	18260890	8111	212.05	2270	2270	2250	2970	1600	2285	2251.37	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.12	55.00	1884.00	2390	20240415	-5.44	2007	20230522	12.61	2390	-5.44	20240415	2120	6.60	20240102	2520	-10.32	20230601	2070	9.18	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
20	20240529	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-30	5	-1.31	4551235	2022	52.86	2270	2270	2250	2970	1600	2285	2250.86	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	151	41.00	1.20	12	0.03	55.00	1884.00	2390	20240415	-5.65	2007	20230522	12.36	2390	-5.65	20240415	2120	6.37	20240102	2520	-10.52	20230601	2070	8.94	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
21	20240529	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	4012290	1783	46.61	2270	2270	2250	2970	1600	2285	2250.30	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	152	41.18	1.20	12	0.03	55.00	1884.00	2390	20240415	-5.23	2007	20230522	12.86	2390	-5.23	20240415	2120	6.84	20240102	2520	-10.12	20230601	2070	9.42	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
22	20240529	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-20	5	-0.88	4012290	1783	46.61	2270	2270	2250	2970	1600	2285	2250.30	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	152	41.18	1.20	12	0.03	55.00	1884.00	2390	20240415	-5.23	2007	20230522	12.86	2390	-5.23	20240415	2120	6.84	20240102	2520	-10.12	20230601	2070	9.42	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
23	20240529	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-35	5	-1.53	4010025	1782	46.59	2270	2270	2250	2970	1600	2285	2250.29	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	151	40.91	1.19	12	0.03	55.00	1884.00	2390	20240415	-5.86	2007	20230522	12.11	2390	-5.86	20240415	2120	6.13	20240102	2520	-10.71	20230601	2070	8.70	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
24	20240529	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	2270	1	0.03	2270	2270	2270	2970	1600	2285	2270.00	0.22	0	-1	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2390	20240415	-5.02	2007	20230522	13.10	2390	-5.02	20240415	2120	7.08	20240102	2520	-9.92	20230601	2070	9.66	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
25	20240529	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.22	0	0	2315	2300	2285	2270	2255	2292	2262	7	685	100	1690	5	1	6710000	153	41.55	1.21	12	0.00	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14587	N	N	0	N	00	N
26	20240528	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8727525	3825	27.43	2295	2300	2270	2990	1610	2300	2281.71	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
27	20240528	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8727525	3825	27.43	2295	2300	2270	2990	1610	2300	2281.71	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
28	20240528	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8727525	3825	27.43	2295	2300	2270	2990	1610	2300	2281.71	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
29	20240528	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8727525	3825	27.43	2295	2300	2270	2990	1610	2300	2281.71	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
30	20240528	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8679540	3804	27.28	2295	2300	2270	2990	1610	2300	2281.69	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
31	20240528	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	8679540	3804	27.28	2295	2300	2270	2990	1610	2300	2281.69	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	153	41.55	1.21	12	0.06	55.00	1884.00	2390	20240415	-4.39	2007	20230522	13.85	2390	-4.39	20240415	2120	7.78	20240102	2520	-9.33	20230601	2070	10.39	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
32	20240528	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	7162300	3140	22.52	2295	2300	2270	2990	1610	2300	2280.99	0.22	0	1	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.05	55.00	1884.00	2390	20240415	-3.97	2007	20230522	14.35	2390	-3.97	20240415	2120	8.25	20240102	2520	-8.93	20230601	2070	10.87	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
33	20240528	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	22950	10	0.07	2295	2295	2295	2990	1610	2300	2295.00	0.22	0	0	2326	2312	2291	2277	2256	2320	2285	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.97	2007	20230522	14.35	2390	-3.97	20240415	2120	8.25	20240102	2520	-8.93	20230601	2070	10.87	20231025	0.07	N	442310	100	6 억		14586	N	N	0	N	00	N
34	20240527	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	31736200	13943	953.04	2295	2305	2270	2990	1610	2300	2276.14	0.22	0	-278	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.21	55.00	1884.00	2390	20240415	-3.77	2007	20230522	14.60	2390	-3.77	20240415	2120	8.49	20240102	2520	-8.73	20230601	2070	11.11	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
35	20240527	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	31136420	13682	935.20	2295	2305	2270	2990	1610	2300	2275.72	0.22	0	-277	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	153	41.36	1.21	12	0.20	55.00	1884.00	2390	20240415	-4.81	2007	20230522	13.35	2390	-4.81	20240415	2120	7.31	20240102	2520	-9.72	20230601	2070	9.90	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
36	20240527	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	27386775	12042	823.10	2295	2305	2270	2990	1610	2300	2274.27	0.22	0	-34	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.18	55.00	1884.00	2390	20240415	-3.97	2007	20230522	14.35	2390	-3.97	20240415	2120	8.25	20240102	2520	-8.93	20230601	2070	10.87	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
37	20240527	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	876150	384	26.25	2295	2305	2275	2990	1610	2300	2281.64	0.22	0	-4	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.01	55.00	1884.00	2390	20240415	-4.18	2007	20230522	14.10	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
38	20240527	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	876150	384	26.25	2295	2305	2275	2990	1610	2300	2281.64	0.22	0	-4	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.01	55.00	1884.00	2390	20240415	-4.18	2007	20230522	14.10	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
39	20240527	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	876150	384	26.25	2295	2305	2275	2990	1610	2300	2281.64	0.22	0	-4	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.01	55.00	1884.00	2390	20240415	-4.18	2007	20230522	14.10	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
40	20240527	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	876150	384	26.25	2295	2305	2275	2990	1610	2300	2281.64	0.22	0	-4	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.01	55.00	1884.00	2390	20240415	-4.18	2007	20230522	14.10	2390	-4.18	20240415	2120	8.02	20240102	2520	-9.13	20230601	2070	10.63	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
41	20240527	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	4590	2	0.14	2295	2295	2295	2990	1610	2300	2295.00	0.22	0	-2	2326	2312	2301	2287	2276	2307	2282	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.97	2007	20230522	14.35	2390	-3.97	20240415	2120	8.25	20240102	2520	-8.93	20230601	2070	10.87	20231025	0.07	N	442310	100	6 억		14864	N	N	0	N	00	N
42	20240524	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	3365780	1463	7.76	2315	2315	2290	2990	1610	2300	2300.60	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
43	20240524	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	3319780	1443	7.66	2315	2315	2290	2990	1610	2300	2300.61	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.02	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
44	20240524	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2169780	943	5.01	2315	2315	2290	2990	1610	2300	2300.93	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
45	20240524	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2165180	941	4.99	2315	2315	2290	2990	1610	2300	2300.94	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
46	20240524	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	736880	320	1.70	2315	2315	2290	2990	1610	2300	2302.75	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
47	20240524	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	539930	234	1.24	2315	2315	2295	2990	1610	2300	2307.39	0.22	0	5	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
48	20240524	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	268540	116	0.62	2315	2315	2315	2990	1610	2300	2315.00	0.22	0	0	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	155	42.09	1.23	12	0.00	55.00	1884.00	2390	20240415	-3.14	2007	20230517	15.35	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
49	20240524	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	266225	115	0.61	2315	2315	2315	2990	1610	2300	2315.00	0.22	0	0	2336	2317	2301	2282	2266	2310	2275	7	690	100	1700	5	1	6710000	155	42.09	1.23	12	0.00	55.00	1884.00	2390	20240415	-3.14	2007	20230517	15.35	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억		14859	N	N	0	N	00	N
50	20240523	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	43411385	18841	111.49	2310	2320	2285	2975	1605	2290	2304.09	0.22	0	10	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.28	55.00	1884.00	2390	20240415	-3.77	2007	20230517	14.60	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
51	20240523	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	42831635	18588	109.99	2310	2320	2285	2975	1605	2290	2304.26	0.22	0	233	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.28	55.00	1884.00	2390	20240415	-3.97	2007	20230517	14.35	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
52	20240523	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	35264650	15283	90.44	2310	2320	2295	2975	1605	2290	2307.44	0.22	0	233	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.23	55.00	1884.00	2390	20240415	-3.97	2007	20230517	14.35	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
53	20240523	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	34117150	14783	87.48	2310	2320	2295	2975	1605	2290	2307.86	0.22	0	233	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.22	55.00	1884.00	2390	20240415	-3.97	2007	20230517	14.35	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
54	20240523	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	30	2	1.31	20826270	8999	53.25	2310	2320	2300	2975	1605	2290	2314.29	0.22	0	-1	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	156	42.18	1.23	12	0.13	55.00	1884.00	2390	20240415	-2.93	2007	20230517	15.60	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
55	20240523	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	27700	12	0.07	2310	2315	2300	2975	1605	2290	2308.33	0.22	0	-1	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.56	2007	20230517	14.85	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
56	20240523	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	27700	12	0.07	2310	2315	2300	2975	1605	2290	2308.33	0.22	0	-1	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.56	2007	20230517	14.85	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
57	20240523	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.22	0	0	2313	2301	2293	2281	2273	2297	2277	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2390	20240415	-4.18	2007	20230517	14.10	2390	-4.18	20240415	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		14849	N	N	0	N	00	N
58	20240522	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	38809295	16899	108.60	2295	2305	2285	2970	1600	2285	2296.54	0.22	0	22	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.25	55.00	1884.00	2390	20240415	-4.18	1998	20230515	14.61	2390	-4.18	20240415	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
59	20240522	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	38644565	16827	108.14	2295	2305	2285	2970	1600	2285	2296.58	0.22	0	38	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.25	55.00	1884.00	2390	20240415	-4.18	1998	20230515	14.61	2390	-4.18	20240415	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
60	20240522	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	33396705	14538	93.43	2295	2305	2290	2970	1600	2285	2297.20	0.22	0	40	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.22	55.00	1884.00	2390	20240415	-3.97	1998	20230515	14.86	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
61	20240522	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	31069575	13524	86.91	2295	2305	2290	2970	1600	2285	2297.37	0.22	0	39	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.20	55.00	1884.00	2390	20240415	-3.77	1998	20230515	15.12	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
62	20240522	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	20	2	0.88	16478125	7180	46.14	2295	2305	2290	2970	1600	2285	2295.00	0.22	0	39	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	155	41.91	1.22	12	0.11	55.00	1884.00	2390	20240415	-3.56	1998	20230515	15.37	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
63	20240522	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	16471220	7177	46.12	2295	2305	2290	2970	1600	2285	2295.00	0.22	0	41	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.11	55.00	1884.00	2390	20240415	-3.77	1998	20230515	15.12	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
64	20240522	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	16471220	7177	46.12	2295	2305	2290	2970	1600	2285	2295.00	0.22	0	41	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.11	55.00	1884.00	2390	20240415	-3.77	1998	20230515	15.12	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
65	20240522	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	6875	3	0.02	2295	2295	2290	2970	1600	2285	2291.67	0.22	0	-3	2375	2330	2300	2255	2225	2352	2277	7	685	100	1690	5	1	6710000	154	41.64	1.22	12	0.00	55.00	1884.00	2390	20240415	-4.18	1998	20230515	14.61	2390	-4.18	20240415	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		14827	N	N	0	N	00	N
66	20240521	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	35465090	15561	67.86	2270	2345	2270	2950	1590	2270	2279.10	0.22	0	162	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.55	1.21	12	0.23	55.00	1884.00	2390	20240415	-4.39	1998	20230515	14.36	2390	-4.39	20240415	2120	7.78	20240102	2540	-10.04	20230525	2070	10.39	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
67	20240521	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	40	2	1.76	35334860	15504	67.61	2270	2345	2270	2950	1590	2270	2279.08	0.22	0	165	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	155	42.00	1.23	12	0.23	55.00	1884.00	2390	20240415	-3.35	1998	20230515	15.62	2390	-3.35	20240415	2120	8.96	20240102	2540	-9.06	20230525	2070	11.59	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
68	20240521	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	7370595	3244	14.15	2270	2275	2270	2950	1590	2270	2272.07	0.22	0	190	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.36	1.21	12	0.05	55.00	1884.00	2390	20240415	-4.81	1998	20230515	13.86	2390	-4.81	20240415	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
69	20240521	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	7370595	3244	14.15	2270	2275	2270	2950	1590	2270	2272.07	0.22	0	190	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.36	1.21	12	0.05	55.00	1884.00	2390	20240415	-4.81	1998	20230515	13.86	2390	-4.81	20240415	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
70	20240521	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	7370595	3244	14.15	2270	2275	2270	2950	1590	2270	2272.07	0.22	0	190	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.36	1.21	12	0.05	55.00	1884.00	2390	20240415	-4.81	1998	20230515	13.86	2390	-4.81	20240415	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
71	20240521	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	6517470	2869	12.51	2270	2275	2270	2950	1590	2270	2271.69	0.22	0	190	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.36	1.21	12	0.04	55.00	1884.00	2390	20240415	-4.81	1998	20230515	13.86	2390	-4.81	20240415	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
72	20240521	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	4754345	2094	9.13	2270	2275	2270	2950	1590	2270	2270.46	0.22	0	190	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	153	41.36	1.21	12	0.03	55.00	1884.00	2390	20240415	-4.81	1998	20230515	13.86	2390	-4.81	20240415	2120	7.31	20240102	2540	-10.43	20230525	2070	9.90	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
73	20240521	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	454000	200	0.87	2270	2270	2270	2950	1590	2270	2270.00	0.22	0	0	2290	2280	2270	2260	2250	2285	2265	7	680	100	1670	5	1	6710000	152	41.27	1.20	12	0.00	55.00	1884.00	2390	20240415	-5.02	1998	20230515	13.61	2390	-5.02	20240415	2120	7.08	20240102	2540	-10.63	20230525	2070	9.66	20231025	0.07	N	442310	100	6 억		14665	N	N	0	N	00	N
74	20240517	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	3552690	1575	6.94	2265	2265	2255	2930	1580	2255	2255.68	0.22	0	-5	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	151	41.00	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.65	1994	20230510	13.09	2390	-5.65	20240415	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
75	20240517	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	3090290	1370	6.04	2265	2265	2255	2930	1580	2255	2255.69	0.22	0	-4	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.23	1994	20230510	13.59	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
76	20240517	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	3090290	1370	6.04	2265	2265	2255	2930	1580	2255	2255.69	0.22	0	-4	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.23	1994	20230510	13.59	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
77	20240517	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	3085760	1368	6.03	2265	2265	2255	2930	1580	2255	2255.67	0.22	0	-4	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.09	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.44	1994	20230510	13.34	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
78	20240517	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	2746760	1218	5.37	2265	2265	2255	2930	1580	2255	2255.14	0.22	0	-4	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.23	1994	20230510	13.59	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
79	20240517	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	2746760	1218	5.37	2265	2265	2255	2930	1580	2255	2255.14	0.22	0	-4	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.02	55.00	1884.00	2390	20240415	-5.23	1994	20230510	13.59	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
80	20240517	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	6790	3	0.01	2265	2265	2260	2930	1580	2255	2263.33	0.22	0	-1	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.09	1.20	12	0.00	55.00	1884.00	2390	20240415	-5.44	1994	20230510	13.34	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
81	20240517	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	10	2	0.44	4530	2	0.01	2265	2265	2265	2930	1580	2255	2265.00	0.22	0	0	2345	2300	2275	2230	2205	2287	2217	7	675	100	1660	5	1	6710000	152	41.18	1.20	12	0.00	55.00	1884.00	2390	20240415	-5.23	1994	20230510	13.59	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		14751	N	N	0	N	00	N
82	20240516	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	51203595	22697	183.89	2300	2320	2250	2980	1610	2295	2255.96	0.23	0	-623	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	151	41.00	1.20	12	0.34	55.00	1884.00	2390	20240415	-5.65	1973	20230509	14.29	2390	-5.65	20240415	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
83	20240516	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	48758865	21613	175.10	2300	2320	2250	2980	1610	2295	2256.00	0.23	0	319	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.32	55.00	1884.00	2390	20240415	-5.44	1973	20230509	14.55	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
84	20240516	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-40	5	-1.74	47277015	20956	169.78	2300	2320	2250	2980	1610	2295	2256.01	0.23	0	326	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	151	41.00	1.20	12	0.31	55.00	1884.00	2390	20240415	-5.65	1973	20230509	14.29	2390	-5.65	20240415	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
85	20240516	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	45862985	20329	164.70	2300	2320	2250	2980	1610	2295	2256.04	0.23	0	338	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.30	55.00	1884.00	2390	20240415	-5.44	1973	20230509	14.55	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
86	20240516	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	44193690	19590	158.71	2300	2320	2250	2980	1610	2295	2255.93	0.23	0	457	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.29	55.00	1884.00	2390	20240415	-5.44	1973	20230509	14.55	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
87	20240516	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-35	5	-1.53	42372900	18784	152.18	2300	2320	2250	2980	1610	2295	2255.80	0.23	0	528	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	152	41.09	1.20	12	0.28	55.00	1884.00	2390	20240415	-5.44	1973	20230509	14.55	2390	-5.44	20240415	2120	6.60	20240102	2540	-11.02	20230525	2070	9.18	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
88	20240516	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	3555240	1552	12.57	2300	2320	2260	2980	1610	2295	2290.75	0.23	0	-534	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	154	41.73	1.22	12	0.02	55.00	1884.00	2390	20240415	-3.97	1973	20230509	16.32	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
89	20240516	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	301025	133	1.08	2300	2320	2260	2980	1610	2295	2263.35	0.23	0	-131	2351	2322	2286	2257	2221	2305	2240	7	685	100	1690	5	1	6710000	154	41.82	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.77	1973	20230509	16.57	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		15374	N	N	0	N	00	N
90	20240514	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	27950170	12343	963.54	2310	2315	2250	2995	1615	2305	2264.46	0.23	0	95	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	154	41.73	1.22	12	0.18	55.00	1884.00	2390	20240415	-3.97	1973	20230509	16.32	2390	-3.97	20240415	2120	8.25	20240102	2540	-9.65	20230525	2070	10.87	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
91	20240514	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	26842595	11856	925.53	2310	2315	2250	2995	1615	2305	2264.05	0.23	0	120	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	154	41.64	1.22	12	0.18	55.00	1884.00	2390	20240415	-4.18	1973	20230509	16.07	2390	-4.18	20240415	2120	8.02	20240102	2540	-9.84	20230525	2070	10.63	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
92	20240514	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-40	5	-1.74	17968790	7941	619.91	2310	2315	2250	2995	1615	2305	2262.79	0.23	0	31	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	152	41.18	1.20	12	0.12	55.00	1884.00	2390	20240415	-5.23	1973	20230509	14.80	2390	-5.23	20240415	2120	6.84	20240102	2540	-10.83	20230525	2070	9.42	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
93	20240514	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-50	5	-2.17	12500695	5517	430.68	2310	2315	2250	2995	1615	2305	2265.85	0.23	0	34	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	151	41.00	1.20	12	0.08	55.00	1884.00	2390	20240415	-5.65	1973	20230509	14.29	2390	-5.65	20240415	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
94	20240514	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-50	5	-2.17	6724010	2953	230.52	2310	2315	2255	2995	1615	2305	2277.01	0.23	0	-15	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	151	41.00	1.20	12	0.04	55.00	1884.00	2390	20240415	-5.65	1973	20230509	14.29	2390	-5.65	20240415	2120	6.37	20240102	2540	-11.22	20230525	2070	8.94	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
95	20240514	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	2011685	872	68.07	2310	2315	2300	2995	1615	2305	2306.98	0.23	0	-151	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	154	41.82	1.22	12	0.01	55.00	1884.00	2390	20240415	-3.77	1973	20230509	16.57	2390	-3.77	20240415	2120	8.49	20240102	2540	-9.45	20230525	2070	11.11	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
96	20240514	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	500370	217	16.94	2310	2315	2305	2995	1615	2305	2305.85	0.23	0	-151	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	155	42.09	1.23	12	0.00	55.00	1884.00	2390	20240415	-3.14	1973	20230509	17.33	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
97	20240514	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.23	0	0	2401	2352	2316	2267	2231	2335	2250	7	690	100	1700	5	1	6710000	155	41.91	1.22	12	0.00	55.00	1884.00	2390	20240415	-3.56	1973	20230509	16.83	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억		15279	N	N	0	N	00	N
98	20240513	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-20	5	-0.86	2933075	1281	213.50	2320	2365	2280	3020	1630	2325	2289.68	0.23	0	-91	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	155	41.91	1.22	12	0.02	55.00	1884.00	2390	20240415	-3.56	1973	20230504	16.83	2390	-3.56	20240415	2120	8.73	20240102	2540	-9.25	20230525	2070	11.35	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
99	20240513	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-10	5	-0.43	2741725	1198	199.67	2320	2365	2280	3020	1630	2325	2288.59	0.23	0	-85	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	155	42.09	1.23	12	0.02	55.00	1884.00	2390	20240415	-3.14	1973	20230504	17.33	2390	-3.14	20240415	2120	9.20	20240102	2540	-8.86	20230525	2070	11.84	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
100	20240513	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2734790	1195	199.17	2320	2365	2280	3020	1630	2325	2288.53	0.23	0	-83	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
101	20240513	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2734790	1195	199.17	2320	2365	2280	3020	1630	2325	2288.53	0.23	0	-83	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
102	20240513	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2734790	1195	199.17	2320	2365	2280	3020	1630	2325	2288.53	0.23	0	-83	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
103	20240513	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2734790	1195	199.17	2320	2365	2280	3020	1630	2325	2288.53	0.23	0	-83	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
104	20240513	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	2734790	1195	199.17	2320	2365	2280	3020	1630	2325	2288.53	0.23	0	-83	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.02	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
105	20240513	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.23	0	0	2335	2330	2320	2315	2305	2332	2317	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15370	N	N	0	N	00	N
106	20240510	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	1392050	600	11.51	2325	2325	2310	3015	1625	2320	2320.08	0.23	0	-340	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
107	20240510	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	1257505	542	10.40	2325	2325	2310	3015	1625	2320	2320.12	0.23	0	-308	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
108	20240510	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	1194860	515	9.88	2325	2325	2315	3015	1625	2320	2320.12	0.23	0	-302	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
109	20240510	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	1190220	513	9.84	2325	2325	2320	3015	1625	2320	2320.12	0.23	0	-301	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.18	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
110	20240510	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	30220	13	0.25	2325	2325	2320	3015	1625	2320	2324.62	0.23	0	-1	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
111	20240510	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	30220	13	0.25	2325	2325	2320	3015	1625	2320	2324.62	0.23	0	-1	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
112	20240510	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	30220	13	0.25	2325	2325	2320	3015	1625	2320	2324.62	0.23	0	-1	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
113	20240510	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	4650	2	0.04	2325	2325	2325	3015	1625	2320	2325.00	0.23	0	0	2340	2330	2320	2310	2300	2330	2310	7	695	100	1710	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15710	N	N	0	N	00	N
114	20240509	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	12073670	5213	156.83	2320	2330	2310	3020	1630	2325	2316.07	0.24	0	-109	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.08	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
115	20240509	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	12073670	5213	156.83	2320	2330	2310	3020	1630	2325	2316.07	0.24	0	-109	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.08	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
116	20240509	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	5992180	2581	77.65	2320	2330	2315	3020	1630	2325	2321.65	0.24	0	-106	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.04	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
117	20240509	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	4871625	2098	63.12	2320	2330	2320	3020	1630	2325	2322.03	0.24	0	-105	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.03	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
118	20240509	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	4871625	2098	63.12	2320	2330	2320	3020	1630	2325	2322.03	0.24	0	-105	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.18	1.23	12	0.03	55.00	1884.00	2390	20240415	-2.93	1973	20230504	17.59	2390	-2.93	20240415	2120	9.43	20240102	2540	-8.66	20230525	2070	12.08	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
119	20240509	111043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	1852800	797	23.98	2320	2330	2320	3020	1630	2325	2324.72	0.24	0	-104	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.01	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
120	20240509	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	1362225	586	17.63	2320	2330	2320	3020	1630	2325	2324.62	0.24	0	-104	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.36	1.24	12	0.01	55.00	1884.00	2390	20240415	-2.51	1973	20230504	18.09	2390	-2.51	20240415	2120	9.91	20240102	2540	-8.27	20230525	2070	12.56	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
121	20240509	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.24	0	0	2355	2340	2330	2315	2305	2335	2310	7	695	100	1720	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15819	N	N	0	N	00	N
122	20240508	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	7758370	3324	15.88	2345	2345	2320	3035	1635	2335	2334.05	0.24	0	-10	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	156	42.27	1.23	12	0.05	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
123	20240508	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-10	5	-0.43	6479580	2774	13.25	2345	2345	2320	3035	1635	2335	2335.83	0.24	0	-8	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	156	42.27	1.23	12	0.04	55.00	1884.00	2390	20240415	-2.72	1973	20230504	17.84	2390	-2.72	20240415	2120	9.67	20240102	2540	-8.46	20230525	2070	12.32	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
124	20240508	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	6447050	2760	13.18	2345	2345	2330	3035	1635	2335	2335.89	0.24	0	-4	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.45	1.24	12	0.04	55.00	1884.00	2390	20240415	-2.30	1973	20230504	18.35	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
125	20240508	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	6447050	2760	13.18	2345	2345	2330	3035	1635	2335	2335.89	0.24	0	-4	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.45	1.24	12	0.04	55.00	1884.00	2390	20240415	-2.30	1973	20230504	18.35	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
126	20240508	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	6447050	2760	13.18	2345	2345	2330	3035	1635	2335	2335.89	0.24	0	-4	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.45	1.24	12	0.04	55.00	1884.00	2390	20240415	-2.30	1973	20230504	18.35	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
127	20240508	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	4427285	1895	9.05	2345	2345	2330	3035	1635	2335	2336.30	0.24	0	-2	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.45	1.24	12	0.03	55.00	1884.00	2390	20240415	-2.30	1973	20230504	18.35	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
128	20240508	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	4427285	1895	9.05	2345	2345	2330	3035	1635	2335	2336.30	0.24	0	-2	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.45	1.24	12	0.03	55.00	1884.00	2390	20240415	-2.30	1973	20230504	18.35	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
129	20240508	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	425890	182	0.87	2345	2345	2340	3035	1635	2335	2340.05	0.24	0	0	2391	2362	2331	2302	2271	2347	2287	7	700	100	1720	5	1	6710000	157	42.55	1.24	12	0.00	55.00	1884.00	2390	20240415	-2.09	1973	20230504	18.60	2390	-2.09	20240415	2120	10.38	20240102	2540	-7.87	20230525	2070	13.04	20231025	0.07	N	442310	100	6 억		15829	N	N	0	N	00	N
130	20240503	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	30	2	1.28	5339785	2267	29.67	2350	2370	2345	3035	1635	2335	2355.44	0.24	0	-41	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.03	55.00	1884.00	2390	20240415	-1.05	1973	20230426	19.87	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
131	20240503	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	30	2	1.28	4968545	2110	27.62	2350	2370	2345	3035	1635	2335	2354.76	0.24	0	-28	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.03	55.00	1884.00	2390	20240415	-1.05	1973	20230426	19.87	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
132	20240503	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	30	2	1.28	4968545	2110	27.62	2350	2370	2345	3035	1635	2335	2354.76	0.24	0	-28	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.00	1.26	12	0.03	55.00	1884.00	2390	20240415	-1.05	1973	20230426	19.87	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
133	20240503	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	4963815	2108	27.59	2350	2370	2345	3035	1635	2335	2354.75	0.24	0	-28	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	158	42.73	1.25	12	0.03	55.00	1884.00	2390	20240415	-1.67	1973	20230426	19.11	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
134	20240503	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	35	2	1.50	4796965	2037	26.66	2350	2370	2345	3035	1635	2335	2354.92	0.24	0	-28	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.09	1.26	12	0.03	55.00	1884.00	2390	20240415	-0.84	1973	20230426	20.12	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
135	20240503	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	35	2	1.50	2406265	1024	13.40	2350	2370	2345	3035	1635	2335	2349.87	0.24	0	-17	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1973	20230426	20.12	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
136	20240503	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	35	2	1.50	2406265	1024	13.40	2350	2370	2345	3035	1635	2335	2349.87	0.24	0	-17	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	159	43.09	1.26	12	0.02	55.00	1884.00	2390	20240415	-0.84	1973	20230426	20.12	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
137	20240503	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	11750	5	0.07	2350	2350	2350	3035	1635	2335	2350.00	0.24	0	0	2415	2375	2345	2305	2275	2395	2325	7	700	100	1720	5	1	6710000	158	42.73	1.25	12	0.00	55.00	1884.00	2390	20240415	-1.67	1973	20230426	19.11	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억		15797	N	N	0	N	00	N
138	20240502	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	17850515	7640	321.96	2320	2385	2315	3045	1645	2345	2336.45	0.24	0	-37	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	157	42.45	1.24	12	0.11	55.00	1884.00	2390	20240415	-2.30	1879	20230425	24.27	2390	-2.30	20240415	2120	10.14	20240102	2540	-8.07	20230525	2070	12.80	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
139	20240502	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	17630770	7546	317.99	2320	2385	2315	3045	1645	2345	2336.44	0.24	0	-38	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	158	42.73	1.25	12	0.11	55.00	1884.00	2390	20240415	-1.67	1879	20230425	25.07	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
140	20240502	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	17630770	7546	317.99	2320	2385	2315	3045	1645	2345	2336.44	0.24	0	-38	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	158	42.73	1.25	12	0.11	55.00	1884.00	2390	20240415	-1.67	1879	20230425	25.07	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
141	20240502	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	17630770	7546	317.99	2320	2385	2315	3045	1645	2345	2336.44	0.24	0	-38	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	158	42.73	1.25	12	0.11	55.00	1884.00	2390	20240415	-1.67	1879	20230425	25.07	2390	-1.67	20240415	2120	10.85	20240102	2540	-7.48	20230525	2070	13.53	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
142	20240502	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	17607270	7536	317.57	2320	2385	2315	3045	1645	2345	2336.42	0.24	0	-38	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	159	43.00	1.26	12	0.11	55.00	1884.00	2390	20240415	-1.05	1879	20230425	25.86	2390	-1.05	20240415	2120	11.56	20240102	2540	-6.89	20230525	2070	14.25	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
143	20240502	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	25	2	1.07	10654615	4533	191.02	2320	2385	2320	3045	1645	2345	2350.46	0.24	0	-37	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	159	43.09	1.26	12	0.07	55.00	1884.00	2390	20240415	-0.84	1879	20230425	26.13	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
144	20240502	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	25	2	1.07	10654615	4533	191.02	2320	2385	2320	3045	1645	2345	2350.46	0.24	0	-37	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	159	43.09	1.26	12	0.07	55.00	1884.00	2390	20240415	-0.84	1879	20230425	26.13	2390	-0.84	20240415	2120	11.79	20240102	2540	-6.69	20230525	2070	14.49	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N
145	20240502	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.24	0	0	2391	2367	2351	2327	2311	2380	2340	7	700	100	1730	5	1	6710000	157	42.64	1.24	12	0.00	55.00	1884.00	2390	20240415	-1.88	1879	20230425	24.80	2390	-1.88	20240415	2120	10.61	20240102	2540	-7.68	20230525	2070	13.29	20231025	0.07	N	442310	100	6 억		15834	N	N	0	N	00	N