KissMeData/446150/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	161339	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
3	20240531	151340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
4	20240531	141338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
5	20240531	131341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
6	20240531	121343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
7	20240531	111340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
8	20240531	101330	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
9	20240531	091344	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.38	0	0	2426	2402	2381	2357	2336	2392	2347	5	710	100	0	5	1	4770000	114	54.09	1.20	12	0.00	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		17925	N	N	0	N	00	N
10	20240530	161333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	79713525	33484	290.46	2400	2405	2360	3070	1660	2365	2380.65	0.40	0	-2146	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	114	54.09	1.20	12	0.70	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
11	20240530	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	73721350	30952	268.49	2400	2405	2360	3070	1660	2365	2381.80	0.40	0	-2076	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	113	53.75	1.19	12	0.65	44.00	1990.00	2550	20240510	-7.25	2010	20231013	17.66	2550	-7.25	20240510	2040	15.93	20240103	2550	-7.25	20240510	2010	17.66	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
12	20240530	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	44415090	18655	161.82	2400	2405	2360	3070	1660	2365	2380.87	0.40	0	-825	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	114	54.09	1.20	12	0.39	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
13	20240530	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	44177090	18555	160.96	2400	2405	2360	3070	1660	2365	2380.87	0.40	0	-725	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	113	53.86	1.19	12	0.39	44.00	1990.00	2550	20240510	-7.06	2010	20231013	17.91	2550	-7.06	20240510	2040	16.18	20240103	2550	-7.06	20240510	2010	17.91	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
14	20240530	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	41149745	17276	149.86	2400	2405	2360	3070	1660	2365	2381.90	0.40	0	-725	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	113	53.75	1.19	12	0.36	44.00	1990.00	2550	20240510	-7.25	2010	20231013	17.66	2550	-7.25	20240510	2040	15.93	20240103	2550	-7.25	20240510	2010	17.66	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
15	20240530	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	41149745	17276	149.86	2400	2405	2360	3070	1660	2365	2381.90	0.40	0	-725	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	113	53.75	1.19	12	0.36	44.00	1990.00	2550	20240510	-7.25	2010	20231013	17.66	2550	-7.25	20240510	2040	15.93	20240103	2550	-7.25	20240510	2010	17.66	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
16	20240530	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	25	2	1.06	26495465	11072	96.04	2400	2405	2365	3070	1660	2365	2393.02	0.40	0	-1138	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	114	54.32	1.20	12	0.23	44.00	1990.00	2550	20240510	-6.27	2010	20231013	18.91	2550	-6.27	20240510	2040	17.16	20240103	2550	-6.27	20240510	2010	18.91	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
17	20240530	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	35	2	1.48	19549460	8149	70.69	2400	2405	2390	3070	1660	2365	2399.00	0.40	0	-985	2421	2392	2371	2342	2321	2382	2332	5	705	100	1650	5	1	4770000	114	54.55	1.21	12	0.17	44.00	1990.00	2550	20240510	-5.88	2010	20231013	19.40	2550	-5.88	20240510	2040	17.65	20240103	2550	-5.88	20240510	2010	19.40	20231013	0.00	N	446150	100	4 억		19039	N	N	0	N	00	N
18	20240529	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-35	5	-1.46	27331865	11528	57.74	2390	2400	2350	3120	1680	2400	2370.91	0.51	0	-5657	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	113	53.75	1.19	12	0.24	44.00	1990.00	2550	20240510	-7.25	2010	20231013	17.66	2550	-7.25	20240510	2040	15.93	20240103	2550	-7.25	20240510	2010	17.66	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
19	20240529	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-50	5	-2.08	27315385	11521	57.70	2390	2400	2350	3120	1680	2400	2370.92	0.51	0	-5652	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	112	53.41	1.18	12	0.24	44.00	1990.00	2550	20240510	-7.84	2010	20231013	16.92	2550	-7.84	20240510	2040	15.20	20240103	2550	-7.84	20240510	2010	16.92	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
20	20240529	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-35	5	-1.46	19836030	8353	41.83	2390	2400	2360	3120	1680	2400	2374.72	0.51	0	-3478	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	113	53.75	1.19	12	0.18	44.00	1990.00	2550	20240510	-7.25	2010	20231013	17.66	2550	-7.25	20240510	2040	15.93	20240103	2550	-7.25	20240510	2010	17.66	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
21	20240529	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	14582270	6137	30.74	2390	2400	2370	3120	1680	2400	2376.12	0.51	0	-2763	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	113	53.98	1.19	12	0.13	44.00	1990.00	2550	20240510	-6.86	2010	20231013	18.16	2550	-6.86	20240510	2040	16.42	20240103	2550	-6.86	20240510	2010	18.16	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
22	20240529	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	10068520	4236	21.22	2390	2400	2370	3120	1680	2400	2376.89	0.51	0	-2663	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	113	53.98	1.19	12	0.09	44.00	1990.00	2550	20240510	-6.86	2010	20231013	18.16	2550	-6.86	20240510	2040	16.42	20240103	2550	-6.86	20240510	2010	18.16	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
23	20240529	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	9854525	4146	20.76	2390	2400	2370	3120	1680	2400	2376.88	0.51	0	-2573	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	114	54.43	1.20	12	0.09	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
24	20240529	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-25	5	-1.04	7001720	2944	14.74	2390	2400	2370	3120	1680	2400	2378.30	0.51	0	-2251	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	113	53.98	1.19	12	0.06	44.00	1990.00	2550	20240510	-6.86	2010	20231013	18.16	2550	-6.86	20240510	2040	16.42	20240103	2550	-6.86	20240510	2010	18.16	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
25	20240529	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-15	5	-0.62	1153515	484	2.42	2390	2390	2380	3120	1680	2400	2383.30	0.51	0	-484	2506	2452	2411	2357	2316	2480	2385	5	720	100	1680	5	1	4770000	114	54.20	1.20	12	0.01	44.00	1990.00	2550	20240510	-6.47	2010	20231013	18.66	2550	-6.47	20240510	2040	16.91	20240103	2550	-6.47	20240510	2010	18.66	20231013	0.00	N	446150	100	4 억		24297	N	N	0	N	00	N
26	20240528	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	5	2	0.21	47653550	19967	118.90	2395	2465	2370	3110	1680	2395	2386.62	0.48	0	1894	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.55	1.21	12	0.42	44.00	1990.00	2550	20240510	-5.88	2010	20231013	19.40	2550	-5.88	20240510	2040	17.65	20240103	2550	-5.88	20240510	2010	19.40	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
27	20240528	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	47128930	19748	117.60	2395	2465	2370	3110	1680	2395	2386.52	0.48	0	1894	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.32	1.20	12	0.41	44.00	1990.00	2550	20240510	-6.27	2010	20231013	18.91	2550	-6.27	20240510	2040	17.16	20240103	2550	-6.27	20240510	2010	18.91	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
28	20240528	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	45640065	19123	113.87	2395	2465	2370	3110	1680	2395	2386.66	0.48	0	2482	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.20	1.20	12	0.40	44.00	1990.00	2550	20240510	-6.47	2010	20231013	18.66	2550	-6.47	20240510	2040	16.91	20240103	2550	-6.47	20240510	2010	18.66	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
29	20240528	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	42551745	17828	106.16	2395	2465	2370	3110	1680	2395	2386.79	0.48	0	3019	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.20	1.20	12	0.37	44.00	1990.00	2550	20240510	-6.47	2010	20231013	18.66	2550	-6.47	20240510	2040	16.91	20240103	2550	-6.47	20240510	2010	18.66	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
30	20240528	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	36536230	15320	91.23	2395	2465	2370	3110	1680	2395	2384.87	0.48	0	3251	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.32	1.20	12	0.32	44.00	1990.00	2550	20240510	-6.27	2010	20231013	18.91	2550	-6.27	20240510	2040	17.16	20240103	2550	-6.27	20240510	2010	18.91	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
31	20240528	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	36529060	15317	91.21	2395	2465	2370	3110	1680	2395	2384.87	0.48	0	3251	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.32	1.20	12	0.32	44.00	1990.00	2550	20240510	-6.27	2010	20231013	18.91	2550	-6.27	20240510	2040	17.16	20240103	2550	-6.27	20240510	2010	18.91	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
32	20240528	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-5	5	-0.21	35685600	14963	89.10	2395	2465	2370	3110	1680	2395	2384.92	0.48	0	3464	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.32	1.20	12	0.31	44.00	1990.00	2550	20240510	-6.27	2010	20231013	18.91	2550	-6.27	20240510	2040	17.16	20240103	2550	-6.27	20240510	2010	18.91	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
33	20240528	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	11560040	4837	28.80	2395	2465	2380	3110	1680	2395	2389.92	0.48	0	395	2448	2421	2403	2376	2358	2417	2372	5	715	100	1670	5	1	4770000	114	54.20	1.20	12	0.10	44.00	1990.00	2550	20240510	-6.47	2010	20231013	18.66	2550	-6.47	20240510	2040	16.91	20240103	2550	-6.47	20240510	2010	18.66	20231013	0.00	N	446150	100	4 억		22735	N	N	0	N	00	N
34	20240527	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	40236155	16793	53.59	2395	2430	2385	3110	1680	2395	2396.01	0.42	0	2477	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	114	54.43	1.20	12	0.35	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
35	20240527	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	5	2	0.21	38573920	16100	51.38	2395	2430	2385	3110	1680	2395	2395.90	0.42	0	2570	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	114	54.55	1.21	12	0.34	44.00	1990.00	2550	20240510	-5.88	2010	20231013	19.40	2550	-5.88	20240510	2040	17.65	20240103	2550	-5.88	20240510	2010	19.40	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
36	20240527	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-10	5	-0.42	31591830	13180	42.06	2395	2430	2385	3110	1680	2395	2396.95	0.42	0	3161	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	114	54.20	1.20	12	0.28	44.00	1990.00	2550	20240510	-6.47	2010	20231013	18.66	2550	-6.47	20240510	2040	16.91	20240103	2550	-6.47	20240510	2010	18.66	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
37	20240527	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	23924170	9967	31.81	2395	2430	2390	3110	1680	2395	2400.34	0.42	0	949	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	114	54.43	1.20	12	0.21	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
38	20240527	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	5	2	0.21	23088275	9618	30.69	2395	2430	2390	3110	1680	2395	2400.53	0.42	0	1090	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	114	54.55	1.21	12	0.20	44.00	1990.00	2550	20240510	-5.88	2010	20231013	19.40	2550	-5.88	20240510	2040	17.65	20240103	2550	-5.88	20240510	2010	19.40	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
39	20240527	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	20	2	0.84	16818405	7007	22.36	2395	2430	2390	3110	1680	2395	2400.23	0.42	0	1090	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	115	54.89	1.21	12	0.15	44.00	1990.00	2550	20240510	-5.29	2010	20231013	20.15	2550	-5.29	20240510	2040	18.38	20240103	2550	-5.29	20240510	2010	20.15	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
40	20240527	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	10	2	0.42	13281065	5538	17.67	2395	2430	2390	3110	1680	2395	2398.17	0.42	0	1046	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	115	54.66	1.21	12	0.12	44.00	1990.00	2550	20240510	-5.69	2010	20231013	19.65	2550	-5.69	20240510	2040	17.89	20240103	2550	-5.69	20240510	2010	19.65	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
41	20240527	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	15	2	0.63	2237920	933	2.98	2395	2410	2395	3110	1680	2395	2398.63	0.42	0	590	2471	2432	2406	2367	2341	2420	2355	5	715	100	1670	5	1	4770000	115	54.77	1.21	12	0.02	44.00	1990.00	2550	20240510	-5.49	2010	20231013	19.90	2550	-5.49	20240510	2040	18.14	20240103	2550	-5.49	20240510	2010	19.90	20231013	0.00	N	446150	100	4 억		19936	N	N	0	N	00	N
42	20240524	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-75	5	-3.04	75568360	31335	249.60	2415	2445	2380	3210	1730	2470	2411.63	0.44	0	-1162	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	114	54.43	1.20	12	0.66	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
43	20240524	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-90	5	-3.64	73874200	30627	243.96	2415	2445	2380	3210	1730	2470	2412.06	0.44	0	-1068	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	114	54.09	1.20	12	0.64	44.00	1990.00	2550	20240510	-6.67	2010	20231013	18.41	2550	-6.67	20240510	2040	16.67	20240103	2550	-6.67	20240510	2010	18.41	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
44	20240524	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-75	5	-3.04	67558230	27981	222.89	2415	2445	2385	3210	1730	2470	2414.43	0.44	0	-740	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	114	54.43	1.20	12	0.59	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
45	20240524	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-75	5	-3.04	54618510	22568	179.77	2415	2445	2390	3210	1730	2470	2420.18	0.44	0	-560	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	114	54.43	1.20	12	0.47	44.00	1990.00	2550	20240510	-6.08	2010	20231013	19.15	2550	-6.08	20240510	2040	17.40	20240103	2550	-6.08	20240510	2010	19.15	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
46	20240524	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-60	5	-2.43	49975695	20634	164.36	2415	2445	2410	3210	1730	2470	2422.01	0.44	0	-298	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	115	54.77	1.21	12	0.43	44.00	1990.00	2550	20240510	-5.49	2010	20231013	19.90	2550	-5.49	20240510	2040	18.14	20240103	2550	-5.49	20240510	2010	19.90	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
47	20240524	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-50	5	-2.02	27410840	11307	90.07	2415	2445	2415	3210	1730	2470	2424.24	0.44	0	-192	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	115	55.00	1.22	12	0.24	44.00	1990.00	2550	20240510	-5.10	2010	20231013	20.40	2550	-5.10	20240510	2040	18.63	20240103	2550	-5.10	20240510	2010	20.40	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
48	20240524	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-25	5	-1.01	7044955	2907	23.16	2415	2445	2415	3210	1730	2470	2423.45	0.44	0	-192	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	117	55.57	1.23	12	0.06	44.00	1990.00	2550	20240510	-4.12	2010	20231013	21.64	2550	-4.12	20240510	2040	19.85	20240103	2550	-4.12	20240510	2010	21.64	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
49	20240524	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-50	5	-2.02	3125780	1292	10.29	2415	2425	2415	3210	1730	2470	2419.33	0.44	0	-192	2516	2492	2451	2427	2386	2502	2437	5	740	100	1720	5	1	4770000	115	55.00	1.22	12	0.03	44.00	1990.00	2550	20240510	-5.10	2010	20231013	20.40	2550	-5.10	20240510	2040	18.63	20240103	2550	-5.10	20240510	2010	20.40	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
50	20240523	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	30783900	12554	249.73	2470	2475	2410	3220	1740	2480	2452.12	0.44	0	322	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.26	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
51	20240523	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	30240500	12334	245.36	2470	2475	2410	3220	1740	2480	2451.80	0.44	0	322	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.26	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
52	20240523	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	22663875	9265	184.30	2470	2475	2410	3220	1740	2480	2446.18	0.44	0	322	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.19	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
53	20240523	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-60	5	-2.42	16712380	6855	136.36	2470	2470	2410	3220	1740	2480	2437.98	0.44	0	322	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	115	55.00	1.22	12	0.14	44.00	1990.00	2550	20240510	-5.10	2010	20231013	20.40	2550	-5.10	20240510	2040	18.63	20240103	2550	-5.10	20240510	2010	20.40	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
54	20240523	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-45	5	-1.81	13689210	5607	111.54	2470	2470	2410	3220	1740	2480	2441.45	0.44	0	322	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	116	55.34	1.22	12	0.12	44.00	1990.00	2550	20240510	-4.51	2010	20231013	21.14	2550	-4.51	20240510	2040	19.36	20240103	2550	-4.51	20240510	2010	21.14	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
55	20240523	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-25	5	-1.01	7426440	3023	60.14	2470	2470	2450	3220	1740	2480	2456.65	0.44	0	0	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	117	55.80	1.23	12	0.06	44.00	1990.00	2550	20240510	-3.73	2010	20231013	22.14	2550	-3.73	20240510	2040	20.34	20240103	2550	-3.73	20240510	2010	22.14	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
56	20240523	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	19715	8	0.16	2470	2470	2455	3220	1740	2480	2464.38	0.44	0	0	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.00	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
57	20240523	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.44	0	0	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.00	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21098	N	N	0	N	00	N
58	20240522	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	12346005	5027	60.99	2475	2480	2445	3220	1740	2480	2455.94	0.45	0	-293	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.11	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
59	20240522	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-25	5	-1.01	11847530	4826	58.55	2475	2480	2445	3220	1740	2480	2454.94	0.45	0	-293	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	117	55.80	1.23	12	0.10	44.00	1990.00	2550	20240510	-3.73	2010	20231013	22.14	2550	-3.73	20240510	2040	20.34	20240103	2550	-3.73	20240510	2010	22.14	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
60	20240522	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	9297540	3789	45.97	2475	2480	2445	3220	1740	2480	2453.82	0.45	0	-262	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.08	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
61	20240522	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	8370500	3415	41.43	2475	2480	2445	3220	1740	2480	2451.10	0.45	0	-262	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.07	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
62	20240522	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-35	5	-1.41	5898170	2409	29.22	2475	2480	2445	3220	1740	2480	2448.39	0.45	0	-188	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	117	55.57	1.23	12	0.05	44.00	1990.00	2550	20240510	-4.12	2010	20231013	21.64	2550	-4.12	20240510	2040	19.85	20240103	2550	-4.12	20240510	2010	21.64	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
63	20240522	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-15	5	-0.60	5384520	2199	26.68	2475	2480	2445	3220	1740	2480	2448.62	0.45	0	-188	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.02	1.24	12	0.05	44.00	1990.00	2550	20240510	-3.33	2010	20231013	22.64	2550	-3.33	20240510	2040	20.83	20240103	2550	-3.33	20240510	2010	22.64	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
64	20240522	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-5	5	-0.20	476980	194	2.35	2475	2480	2455	3220	1740	2480	2458.66	0.45	0	-188	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.00	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
65	20240522	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	0	0	0.00	0	0	0	3220	1740	2480	0.00	0.45	0	0	2503	2491	2468	2456	2433	2497	2462	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.00	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21391	N	N	0	N	00	N
66	20240521	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	20327265	8243	30.77	2460	2480	2445	3220	1740	2480	2466.00	0.45	0	105	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.17	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
67	20240521	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-20	5	-0.81	16325030	6628	24.74	2460	2480	2445	3220	1740	2480	2463.04	0.45	0	184	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	117	55.91	1.24	12	0.14	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
68	20240521	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	7756750	3150	11.76	2460	2480	2445	3220	1740	2480	2462.46	0.45	0	184	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.07	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
69	20240521	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	7561620	3071	11.46	2460	2480	2445	3220	1740	2480	2462.27	0.45	0	105	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.06	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
70	20240521	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	7339320	2981	11.13	2460	2480	2445	3220	1740	2480	2462.03	0.45	0	105	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.06	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
71	20240521	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-10	5	-0.40	7339320	2981	11.13	2460	2480	2445	3220	1740	2480	2462.03	0.45	0	105	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.06	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
72	20240521	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	0	3	0.00	2480620	1008	3.76	2460	2480	2460	3220	1740	2480	2460.93	0.45	0	105	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.02	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
73	20240521	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-20	5	-0.81	275520	112	0.42	2460	2460	2460	3220	1740	2480	2460.00	0.45	0	112	2566	2522	2441	2397	2316	2542	2417	5	740	100	1730	5	1	4770000	117	55.91	1.24	12	0.00	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		21286	N	N	0	N	00	N
74	20240517	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	17683530	7144	23.22	2475	2480	2470	3215	1735	2475	2475.30	0.45	0	-88	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.15	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
75	20240517	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	17269990	6977	22.68	2475	2480	2470	3215	1735	2475	2475.27	0.45	0	-26	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.15	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
76	20240517	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	15112625	6107	19.85	2475	2480	2470	3215	1735	2475	2474.64	0.45	0	-26	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.13	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
77	20240517	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	14115665	5705	18.54	2475	2480	2470	3215	1735	2475	2474.26	0.45	0	-26	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.36	1.25	12	0.12	44.00	1990.00	2550	20240510	-2.75	2010	20231013	23.38	2550	-2.75	20240510	2040	21.57	20240103	2550	-2.75	20240510	2010	23.38	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
78	20240517	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	8969915	3630	11.80	2475	2480	2470	3215	1735	2475	2471.05	0.45	0	-26	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.08	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
79	20240517	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	8722415	3530	11.47	2475	2480	2470	3215	1735	2475	2470.94	0.45	0	-21	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.07	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
80	20240517	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-5	5	-0.20	8203640	3320	10.79	2475	2480	2470	3215	1735	2475	2470.98	0.45	0	-21	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.07	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
81	20240517	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	0	3	0.00	24750	10	0.03	2475	2475	2475	3215	1735	2475	2475.00	0.45	0	0	2505	2490	2465	2450	2425	2497	2457	5	740	100	1730	5	1	4770000	118	56.25	1.24	12	0.00	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21272	N	N	0	N	00	N
82	20240516	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	75491915	30765	518.10	2440	2480	2440	3210	1730	2470	2453.82	0.44	0	-42	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	118	56.25	1.24	12	0.64	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
83	20240516	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	74533940	30374	511.52	2440	2480	2440	3210	1730	2470	2453.87	0.44	0	-42	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	117	55.68	1.23	12	0.64	44.00	1990.00	2550	20240510	-3.92	2010	20231013	21.89	2550	-3.92	20240510	2040	20.10	20240103	2550	-3.92	20240510	2010	21.89	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
84	20240516	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-20	5	-0.81	54903395	22377	376.84	2440	2480	2440	3210	1730	2470	2453.56	0.44	0	-60	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	117	55.68	1.23	12	0.47	44.00	1990.00	2550	20240510	-3.92	2010	20231013	21.89	2550	-3.92	20240510	2040	20.10	20240103	2550	-3.92	20240510	2010	21.89	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
85	20240516	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	21070345	8563	144.21	2440	2480	2440	3210	1730	2470	2460.63	0.44	0	-188	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	117	55.91	1.24	12	0.18	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
86	20240516	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	8141640	3302	55.61	2440	2480	2440	3210	1730	2470	2465.67	0.44	0	-188	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	117	55.91	1.24	12	0.07	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
87	20240516	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	7492760	3039	51.18	2440	2480	2440	3210	1730	2470	2465.53	0.44	0	-188	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	117	55.91	1.24	12	0.06	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
88	20240516	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	7342080	2978	50.15	2440	2480	2440	3210	1730	2470	2465.44	0.44	0	-188	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	118	56.25	1.24	12	0.06	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
89	20240516	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-30	5	-1.21	1222440	501	8.44	2440	2440	2440	3210	1730	2470	2440.00	0.44	0	46	2503	2486	2458	2441	2413	2472	2427	5	740	100	1720	5	1	4770000	116	55.45	1.23	12	0.01	44.00	1990.00	2550	20240510	-4.31	2010	20231013	21.39	2550	-4.31	20240510	2040	19.61	20240103	2550	-4.31	20240510	2010	21.39	20231013	0.00	N	446150	100	4 억		21072	N	N	0	N	00	N
90	20240514	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-5	5	-0.20	14503885	5930	11.58	2475	2475	2430	3215	1735	2475	2445.85	0.47	0	-1225	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	118	56.14	1.24	12	0.12	44.00	1990.00	2550	20240510	-3.14	2010	20231013	22.89	2550	-3.14	20240510	2040	21.08	20240103	2550	-3.14	20240510	2010	22.89	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
91	20240514	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-10	5	-0.40	12458695	5100	9.96	2475	2475	2430	3215	1735	2475	2442.88	0.47	0	-948	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	118	56.02	1.24	12	0.11	44.00	1990.00	2550	20240510	-3.33	2010	20231013	22.64	2550	-3.33	20240510	2040	20.83	20240103	2550	-3.33	20240510	2010	22.64	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
92	20240514	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-25	5	-1.01	11150465	4566	8.92	2475	2475	2430	3215	1735	2475	2442.06	0.47	0	-948	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	117	55.68	1.23	12	0.10	44.00	1990.00	2550	20240510	-3.92	2010	20231013	21.89	2550	-3.92	20240510	2040	20.10	20240103	2550	-3.92	20240510	2010	21.89	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
93	20240514	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-25	5	-1.01	9055715	3711	7.25	2475	2475	2430	3215	1735	2475	2440.24	0.47	0	-578	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	117	55.68	1.23	12	0.08	44.00	1990.00	2550	20240510	-3.92	2010	20231013	21.89	2550	-3.92	20240510	2040	20.10	20240103	2550	-3.92	20240510	2010	21.89	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
94	20240514	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-45	5	-1.82	8555035	3505	6.84	2475	2475	2430	3215	1735	2475	2440.81	0.47	0	-576	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	116	55.23	1.22	12	0.07	44.00	1990.00	2550	20240510	-4.71	2010	20231013	20.90	2550	-4.71	20240510	2040	19.12	20240103	2550	-4.71	20240510	2010	20.90	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
95	20240514	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-35	5	-1.41	8430925	3454	6.75	2475	2475	2430	3215	1735	2475	2440.92	0.47	0	-575	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	116	55.45	1.23	12	0.07	44.00	1990.00	2550	20240510	-4.31	2010	20231013	21.39	2550	-4.31	20240510	2040	19.61	20240103	2550	-4.31	20240510	2010	21.39	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
96	20240514	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-15	5	-0.61	1795940	735	1.44	2475	2475	2430	3215	1735	2475	2443.46	0.47	0	-571	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	117	55.91	1.24	12	0.02	44.00	1990.00	2550	20240510	-3.53	2010	20231013	22.39	2550	-3.53	20240510	2040	20.59	20240103	2550	-3.53	20240510	2010	22.39	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
97	20240514	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-40	5	-1.62	240965	98	0.19	2475	2475	2430	3215	1735	2475	2458.83	0.47	0	-98	2571	2522	2461	2412	2351	2492	2382	5	740	100	1730	5	1	4770000	116	55.34	1.22	12	0.00	44.00	1990.00	2550	20240510	-4.51	2010	20231013	21.14	2550	-4.51	20240510	2040	19.36	20240103	2550	-4.51	20240510	2010	21.14	20231013	0.00	N	446150	100	4 억		22293	N	N	0	N	00	N
98	20240513	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-75	5	-2.94	124686515	51196	44.30	2500	2510	2400	3315	1785	2550	2435.02	0.43	0	2335	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	118	56.25	1.24	12	1.07	44.00	1990.00	2550	20240510	-2.94	2010	20231013	23.13	2550	-2.94	20240510	2040	21.32	20240103	2550	-2.94	20240510	2010	23.13	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
99	20240513	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-110	5	-4.31	118521885	48647	42.10	2500	2510	2400	3315	1785	2550	2435.89	0.43	0	2446	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	116	55.45	1.23	12	1.02	44.00	1990.00	2550	20240510	-4.31	2010	20231013	21.39	2550	-4.31	20240510	2040	19.61	20240103	2550	-4.31	20240510	2010	21.39	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
100	20240513	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-145	5	-5.69	109326630	44841	38.80	2500	2510	2400	3315	1785	2550	2437.59	0.43	0	4803	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	115	54.66	1.21	12	0.94	44.00	1990.00	2550	20240510	-5.69	2010	20231013	19.65	2550	-5.69	20240510	2040	17.89	20240103	2550	-5.69	20240510	2010	19.65	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
101	20240513	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-145	5	-5.69	99337745	40683	35.21	2500	2510	2400	3315	1785	2550	2441.21	0.43	0	4883	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	115	54.66	1.21	12	0.85	44.00	1990.00	2550	20240510	-5.69	2010	20231013	19.65	2550	-5.69	20240510	2040	17.89	20240103	2550	-5.69	20240510	2010	19.65	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
102	20240513	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-135	5	-5.29	92715150	37936	32.83	2500	2510	2400	3315	1785	2550	2443.42	0.43	0	4983	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	115	54.89	1.21	12	0.80	44.00	1990.00	2550	20240510	-5.29	2010	20231013	20.15	2550	-5.29	20240510	2040	18.38	20240103	2550	-5.29	20240510	2010	20.15	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
103	20240513	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-140	5	-5.49	86412180	35323	30.57	2500	2510	2400	3315	1785	2550	2445.75	0.43	0	4989	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	115	54.77	1.21	12	0.74	44.00	1990.00	2550	20240510	-5.49	2010	20231013	19.90	2550	-5.49	20240510	2040	18.14	20240103	2550	-5.49	20240510	2010	19.90	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
104	20240513	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-115	5	-4.51	72150525	29393	25.44	2500	2510	2400	3315	1785	2550	2454.03	0.43	0	4993	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	116	55.34	1.22	12	0.62	44.00	1990.00	2550	20240510	-4.51	2010	20231013	21.14	2550	-4.51	20240510	2040	19.36	20240103	2550	-4.51	20240510	2010	21.14	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
105	20240513	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-55	5	-2.16	21940350	8764	7.58	2500	2510	2495	3315	1785	2550	2502.37	0.43	0	1616	2583	2566	2533	2516	2483	2575	2525	5	765	100	1780	5	1	4770000	119	56.70	1.25	12	0.18	44.00	1990.00	2550	20240510	-2.16	2010	20231013	24.13	2550	-2.16	20240510	2040	22.30	20240103	2550	-2.16	20240510	2010	24.13	20231013	0.00	N	446150	100	4 억		20278	N	N	0	N	00	N
106	20240510	161103	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2550	45	2	1.80	282015775	112157	258.19	2500	2550	2500	3255	1755	2505	2514.47	0.39	0	1507	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	122	57.95	1.28	12	2.35	44.00	1990.00	2550	20240510	0.00	2010	20231013	26.87	2550	0.00	20240510	2040	25.00	20240103	2550	0.00	20240510	2010	26.87	20231013	0.00	N	446150	100	4 억		18771	N	Y	0	N	00	N
107	20240510	151111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2530	25	2	1.00	248054445	98796	227.43	2500	2530	2500	3255	1755	2505	2510.77	0.39	0	1196	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	121	57.50	1.27	12	2.07	44.00	1990.00	2530	20240510	0.00	2010	20231013	25.87	2530	0.00	20240510	2040	24.02	20240103	2530	0.00	20240510	2010	25.87	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
108	20240510	141115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2510	5	2	0.20	176542105	70429	162.13	2500	2515	2500	3255	1755	2505	2506.67	0.39	0	213	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	120	57.05	1.26	12	1.48	44.00	1990.00	2515	20240510	-0.20	2010	20231013	24.88	2515	-0.20	20240510	2040	23.04	20240103	2515	-0.20	20240510	2010	24.88	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
109	20240510	131103	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2510	5	2	0.20	89932110	35935	82.72	2500	2510	2500	3255	1755	2505	2502.63	0.39	0	-163	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	120	57.05	1.26	12	0.75	44.00	1990.00	2510	20240508	0.00	2010	20231013	24.88	2510	0.00	20240508	2040	23.04	20240103	2510	0.00	20240508	2010	24.88	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
110	20240510	121059	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	0	3	0.00	87093920	34802	80.12	2500	2510	2500	3255	1755	2505	2502.56	0.39	0	-163	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.73	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	0.00	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
111	20240510	111106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	0	3	0.00	80956670	32352	74.48	2500	2510	2500	3255	1755	2505	2502.37	0.39	0	-163	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.68	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	0.00	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
112	20240510	101104	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	0	3	0.00	48694670	19452	44.78	2500	2510	2500	3255	1755	2505	2503.32	0.39	0	-163	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.41	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	0.00	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
113	20240510	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	17023200	6806	15.67	2500	2505	2500	3255	1755	2505	2501.20	0.39	0	-169	2518	2511	2498	2491	2478	2515	2495	5	750	100	1750	5	1	4770000	119	56.82	1.26	12	0.14	44.00	1990.00	2510	20240508	-0.40	2010	20231013	24.38	2510	-0.40	20240508	2040	22.55	20240103	2510	-0.40	20240508	2010	24.38	20231013	0.00	N	446150	100	4 억		18771	N	N	0	N	00	N
114	20240509	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	108277035	43440	27.67	2500	2505	2485	3255	1755	2505	2492.57	0.41	0	-886	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.91	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	-0.20	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
115	20240509	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	103258285	41436	26.39	2500	2505	2485	3255	1755	2505	2491.99	0.41	0	-632	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.82	1.26	12	0.87	44.00	1990.00	2510	20240508	-0.40	2010	20231013	24.38	2510	-0.40	20240508	2040	22.55	20240103	2510	-0.40	20240508	2010	24.38	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
116	20240509	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	90943525	36509	23.25	2500	2505	2485	3255	1755	2505	2490.99	0.41	0	-2	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.70	1.25	12	0.77	44.00	1990.00	2510	20240508	-0.60	2010	20231013	24.13	2510	-0.60	20240508	2040	22.30	20240103	2510	-0.60	20240508	2010	24.13	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
117	20240509	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-20	5	-0.80	87429325	35100	22.36	2500	2505	2485	3255	1755	2505	2490.86	0.41	0	1	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.48	1.25	12	0.74	44.00	1990.00	2510	20240508	-1.00	2010	20231013	23.63	2510	-1.00	20240508	2040	21.81	20240103	2510	-1.00	20240508	2010	23.63	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
118	20240509	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	80672005	32386	20.63	2500	2505	2485	3255	1755	2505	2490.95	0.41	0	1	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.70	1.25	12	0.68	44.00	1990.00	2510	20240508	-0.60	2010	20231013	24.13	2510	-0.60	20240508	2040	22.30	20240103	2510	-0.60	20240508	2010	24.13	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
119	20240509	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	59900370	24071	15.33	2500	2505	2485	3255	1755	2505	2488.49	0.41	0	2	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.50	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	-0.20	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
120	20240509	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	58835370	23645	15.06	2500	2505	2485	3255	1755	2505	2488.28	0.41	0	4	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.50	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	-0.20	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
121	20240509	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	5005	2	0.00	2500	2505	2500	3255	1755	2505	2502.50	0.41	0	-1	2551	2527	2486	2462	2421	2540	2475	5	750	100	1750	5	1	4770000	119	56.93	1.26	12	0.00	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	-0.20	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		19657	N	N	0	N	00	N
122	20240508	161040	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	15	2	0.60	389612940	156986	146.26	2480	2510	2445	3235	1745	2490	2481.83	0.39	0	1227	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.93	1.26	12	3.29	44.00	1990.00	2510	20240508	-0.20	2010	20231013	24.63	2510	-0.20	20240508	2040	22.79	20240103	2510	-0.20	20240508	2010	24.63	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
123	20240508	151044	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2500	10	2	0.40	383622885	154592	144.03	2480	2510	2445	3235	1745	2490	2481.52	0.39	0	1282	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.82	1.26	12	3.24	44.00	1990.00	2510	20240508	-0.40	2010	20231013	24.38	2510	-0.40	20240508	2040	22.55	20240103	2510	-0.40	20240508	2010	24.38	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
124	20240508	141038	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	-30	5	-1.20	272486285	110107	102.58	2480	2500	2445	3235	1745	2490	2474.74	0.39	0	2569	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	117	55.91	1.24	12	2.31	44.00	1990.00	2500	20240508	-1.60	2010	20231013	22.39	2500	-1.60	20240508	2040	20.59	20240103	2500	-1.60	20240508	2010	22.39	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
125	20240508	131036	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2475	-15	5	-0.60	223790140	90336	84.16	2480	2500	2445	3235	1745	2490	2477.31	0.39	0	2166	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	118	56.25	1.24	12	1.89	44.00	1990.00	2500	20240508	-1.00	2010	20231013	23.13	2500	-1.00	20240508	2040	21.32	20240103	2500	-1.00	20240508	2010	23.13	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
126	20240508	121035	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2485	-5	5	-0.20	188322470	76043	70.85	2480	2500	2445	3235	1745	2490	2476.53	0.39	0	2145	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.48	1.25	12	1.59	44.00	1990.00	2500	20240508	-0.60	2010	20231013	23.63	2500	-0.60	20240508	2040	21.81	20240103	2500	-0.60	20240508	2010	23.63	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
127	20240508	111115	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2485	-5	5	-0.20	177130025	71539	66.65	2480	2500	2445	3235	1745	2490	2475.99	0.39	0	2146	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.48	1.25	12	1.50	44.00	1990.00	2500	20240508	-0.60	2010	20231013	23.63	2500	-0.60	20240508	2040	21.81	20240103	2500	-0.60	20240508	2010	23.63	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
128	20240508	101047	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2490	0	3	0.00	158043475	63851	59.49	2480	2500	2445	3235	1745	2490	2475.19	0.39	0	2200	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.59	1.25	12	1.34	44.00	1990.00	2500	20240508	-0.40	2010	20231013	23.88	2500	-0.40	20240508	2040	22.06	20240103	2500	-0.40	20240508	2010	23.88	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
129	20240508	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-5	5	-0.20	8426630	3410	3.18	2480	2485	2460	3235	1745	2490	2471.15	0.39	0	-16	2550	2520	2460	2430	2370	2535	2445	5	745	100	1740	5	1	4770000	119	56.48	1.25	12	0.07	44.00	1990.00	2490	20240507	-0.20	2010	20231013	23.63	2490	-0.20	20240507	2040	21.81	20240103	2490	-0.20	20240507	2010	23.63	20231013	0.00	N	446150	100	4 억		18430	N	N	0	N	00	N
130	20240503	161111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	10	2	0.42	104891580	43465	55.10	2415	2440	2400	3120	1680	2400	2413.24	0.36	0	-433	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.77	1.21	12	0.91	44.00	1990.00	2440	20240430	-1.23	2010	20231013	19.90	2440	0.00	20240430	2040	18.14	20240103	2440	-1.23	20240430	2010	19.90	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
131	20240503	151111	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2400	0	3	0.00	102690495	42549	53.94	2415	2440	2400	3120	1680	2400	2413.46	0.36	0	-395	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	114	54.55	1.21	12	0.89	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	0.00	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
132	20240503	141114	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2405	5	2	0.21	92124445	38152	48.36	2415	2440	2405	3120	1680	2400	2414.67	0.36	0	-366	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.66	1.21	12	0.80	44.00	1990.00	2440	20240430	-1.43	2010	20231013	19.65	2440	0.00	20240430	2040	17.89	20240103	2440	-1.43	20240430	2010	19.65	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
133	20240503	131112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2410	10	2	0.42	81777265	33851	42.91	2415	2440	2405	3120	1680	2400	2415.80	0.36	0	-425	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.77	1.21	12	0.71	44.00	1990.00	2440	20240430	-1.23	2010	20231013	19.90	2440	0.00	20240430	2040	18.14	20240103	2440	-1.23	20240430	2010	19.90	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
134	20240503	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	25	2	1.04	48480585	20080	25.45	2415	2430	2410	3120	1680	2400	2414.37	0.36	0	14	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	116	55.11	1.22	12	0.42	44.00	1990.00	2440	20240430	-0.61	2010	20231013	20.65	2440	-0.61	20240430	2040	18.87	20240103	2440	-0.61	20240430	2010	20.65	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
135	20240503	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	15	2	0.62	33730090	13978	17.72	2415	2420	2410	3120	1680	2400	2413.08	0.36	0	-1	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.89	1.21	12	0.29	44.00	1990.00	2440	20240430	-1.02	2010	20231013	20.15	2440	-1.02	20240430	2040	18.38	20240103	2440	-1.02	20240430	2010	20.15	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
136	20240503	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	10	2	0.42	18967415	7862	9.97	2415	2420	2410	3120	1680	2400	2412.54	0.36	0	0	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.77	1.21	12	0.16	44.00	1990.00	2440	20240430	-1.23	2010	20231013	19.90	2440	-1.23	20240430	2040	18.14	20240103	2440	-1.23	20240430	2010	19.90	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
137	20240503	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	15	2	0.62	24150	10	0.01	2415	2415	2415	3120	1680	2400	2415.00	0.36	0	0	2430	2415	2405	2390	2380	2412	2387	5	720	100	1680	5	1	4770000	115	54.89	1.21	12	0.00	44.00	1990.00	2440	20240430	-1.02	2010	20231013	20.15	2440	-1.02	20240430	2040	18.38	20240103	2440	-1.02	20240430	2010	20.15	20231013	0.00	N	446150	100	4 억		17147	N	N	0	N	00	N
138	20240502	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	189469750	78887	71.05	2400	2420	2395	3120	1680	2400	2401.79	0.40	0	-2005	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.55	1.21	12	1.65	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
139	20240502	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	185353875	77172	69.51	2400	2420	2395	3120	1680	2400	2401.83	0.40	0	-1980	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.43	1.20	12	1.62	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
140	20240502	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	167737440	69824	62.89	2400	2420	2395	3120	1680	2400	2402.29	0.40	0	-912	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.43	1.20	12	1.46	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
141	20240502	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	136413360	56754	51.12	2400	2420	2395	3120	1680	2400	2403.59	0.40	0	-67	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.55	1.21	12	1.19	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
142	20240502	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	116991795	48647	43.82	2400	2420	2395	3120	1680	2400	2404.91	0.40	0	-65	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.43	1.20	12	1.02	44.00	1990.00	2440	20240430	-1.84	2010	20231013	19.15	2440	-1.84	20240430	2040	17.40	20240103	2440	-1.84	20240430	2010	19.15	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
143	20240502	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	5	2	0.21	92685375	38516	34.69	2400	2420	2400	3120	1680	2400	2406.41	0.40	0	27	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	115	54.66	1.21	12	0.81	44.00	1990.00	2440	20240430	-1.43	2010	20231013	19.65	2440	-1.43	20240430	2040	17.89	20240103	2440	-1.43	20240430	2010	19.65	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
144	20240502	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	0	3	0.00	62602505	25986	23.41	2400	2420	2400	3120	1680	2400	2409.09	0.40	0	34	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	114	54.55	1.21	12	0.54	44.00	1990.00	2440	20240430	-1.64	2010	20231013	19.40	2440	-1.64	20240430	2040	17.65	20240103	2440	-1.64	20240430	2010	19.40	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N
145	20240502	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	5	2	0.21	7749130	3222	2.90	2400	2415	2400	3120	1680	2400	2405.07	0.40	0	154	2470	2435	2405	2370	2340	2420	2355	5	720	100	1680	5	1	4770000	115	54.66	1.21	12	0.07	44.00	1990.00	2440	20240430	-1.43	2010	20231013	19.65	2440	-1.43	20240430	2040	17.89	20240103	2440	-1.43	20240430	2010	19.65	20231013	0.00	N	446150	100	4 억		19152	N	N	0	N	00	N