KissMeData/475250/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	140714110	65975	155.69	2130	2140	2120	2765	1495	2130	2132.84	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.78	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
3	20240531	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	131411425	61624	145.42	2130	2135	2120	2765	1495	2130	2132.47	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.67	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
4	20240531	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	97507980	45744	107.95	2130	2135	2120	2765	1495	2130	2131.60	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.24	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
5	20240531	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	93357365	43793	103.34	2130	2135	2120	2765	1495	2130	2131.79	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.18	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
6	20240531	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	78009440	36583	86.33	2130	2135	2120	2765	1495	2130	2132.40	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.99	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
7	20240531	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	77915700	36539	86.22	2130	2135	2120	2765	1495	2130	2132.40	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.99	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
8	20240531	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	76262725	35763	84.39	2130	2135	2120	2765	1495	2130	2132.45	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.97	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
9	20240531	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	41577690	19492	46.00	2130	2135	2120	2765	1495	2130	2133.06	0.17	0	0	2143	2136	2128	2121	2113	2140	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
10	20240530	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	89933570	42377	109.64	2120	2135	2120	2755	1485	2120	2122.23	0.17	0	2000	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.15	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
11	20240530	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	89790920	42310	109.46	2120	2135	2120	2755	1485	2120	2122.22	0.17	0	1980	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.14	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
12	20240530	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	87944745	41443	107.22	2120	2135	2120	2755	1485	2120	2122.07	0.17	0	1620	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.12	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
13	20240530	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	85087570	40099	103.74	2120	2135	2120	2755	1485	2120	2121.94	0.17	0	1280	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.08	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
14	20240530	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	84178100	39671	102.64	2120	2135	2120	2755	1485	2120	2121.91	0.17	0	860	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.07	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
15	20240530	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	79820000	37616	97.32	2120	2135	2120	2755	1485	2120	2121.97	0.17	0	580	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.02	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
16	20240530	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	78984380	37223	96.30	2120	2135	2120	2755	1485	2120	2121.92	0.17	0	200	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	1.01	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
17	20240530	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4571060	2152	5.57	2120	2125	2120	2755	1485	2120	2124.10	0.17	0	0	2136	2127	2121	2112	2106	2127	2112	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
18	20240529	161347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	82091845	38652	243.25	2120	2130	2115	2760	1490	2125	2123.87	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	1.04	0.00	0.00	5200	20240424	-59.23	2115	20240529	0.24	5200	-59.23	20240424	2115	0.24	20240529	5200	-59.23	20240424	2115	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
19	20240529	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	81988185	38603	242.94	2120	2130	2115	2760	1490	2125	2123.88	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	1.04	0.00	0.00	5200	20240424	-59.23	2115	20240529	0.24	5200	-59.23	20240424	2115	0.24	20240529	5200	-59.23	20240424	2115	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
20	20240529	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	79141615	37260	234.49	2120	2130	2120	2760	1490	2125	2124.04	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	1.01	0.00	0.00	5200	20240424	-59.23	2120	20240529	0.00	5200	-59.23	20240424	2120	0.00	20240529	5200	-59.23	20240424	2120	0.00	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
21	20240529	131351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	69245325	32592	205.11	2120	2130	2120	2760	1490	2125	2124.61	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.88	0.00	0.00	5200	20240424	-59.13	2120	20240529	0.24	5200	-59.13	20240424	2120	0.24	20240529	5200	-59.13	20240424	2120	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
22	20240529	121350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	68543435	32261	203.03	2120	2130	2120	2760	1490	2125	2124.65	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.87	0.00	0.00	5200	20240424	-59.13	2120	20240529	0.24	5200	-59.13	20240424	2120	0.24	20240529	5200	-59.13	20240424	2120	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
23	20240529	111351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	59128490	27820	175.08	2120	2130	2120	2760	1490	2125	2125.40	0.17	0	1	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.75	0.00	0.00	5200	20240424	-59.13	2120	20240529	0.24	5200	-59.13	20240424	2120	0.24	20240529	5200	-59.13	20240424	2120	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
24	20240529	101341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	40634055	19099	120.20	2120	2130	2120	2760	1490	2125	2127.55	0.17	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.52	0.00	0.00	5200	20240424	-59.13	2120	20240529	0.24	5200	-59.13	20240424	2120	0.24	20240529	5200	-59.13	20240424	2120	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
25	20240529	091345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	5195170	2445	15.39	2120	2130	2120	2760	1490	2125	2124.81	0.17	0	0	2135	2130	2125	2120	2115	2130	2120	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.13	2120	20240529	0.24	5200	-59.13	20240424	2120	0.24	20240529	5200	-59.13	20240424	2120	0.24	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
26	20240528	161340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	33749295	15890	100.37	2125	2130	2120	2760	1490	2125	2123.93	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
27	20240528	151341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-5	5	-0.24	33486235	15766	99.58	2125	2130	2120	2760	1490	2125	2123.95	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-59.23	2120	20240528	0.00	5200	-59.23	20240424	2120	0.00	20240528	5200	-59.23	20240424	2120	0.00	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
28	20240528	141345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	30767450	14486	91.50	2125	2130	2120	2760	1490	2125	2123.94	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
29	20240528	131340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	20527665	9667	61.06	2125	2130	2120	2760	1490	2125	2123.48	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
30	20240528	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	18433760	8680	54.83	2125	2130	2120	2760	1490	2125	2123.71	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
31	20240528	111324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	16224680	7638	48.24	2125	2130	2120	2760	1490	2125	2124.21	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
32	20240528	101338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	8574985	4037	25.50	2125	2130	2120	2760	1490	2125	2124.10	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
33	20240528	091343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	1473660	695	4.39	2125	2125	2120	2760	1490	2125	2120.37	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.13	2120	20240528	0.24	5200	-59.13	20240424	2120	0.24	20240528	5200	-59.13	20240424	2120	0.24	20240528	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
34	20240527	161324	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	33613650	15832	95.88	2130	2130	2120	2760	1490	2125	2123.14	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-59.13	2120	20240527	0.24	5200	-59.13	20240424	2120	0.24	20240527	5200	-59.13	20240424	2120	0.24	20240527	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
35	20240527	151342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	31262485	14723	89.17	2130	2130	2120	2760	1490	2125	2123.38	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.40	0.00	0.00	5200	20240424	-59.13	2120	20240527	0.24	5200	-59.13	20240424	2120	0.24	20240527	5200	-59.13	20240424	2120	0.24	20240527	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
36	20240527	141339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	25284470	11905	72.10	2130	2130	2120	2760	1490	2125	2123.85	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.13	2120	20240527	0.24	5200	-59.13	20240424	2120	0.24	20240527	5200	-59.13	20240424	2120	0.24	20240527	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
37	20240527	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	18266975	8596	52.06	2130	2130	2120	2760	1490	2125	2125.06	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-59.13	2120	20240527	0.24	5200	-59.13	20240424	2120	0.24	20240527	5200	-59.13	20240424	2120	0.24	20240527	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
38	20240527	121338	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	0	3	0.00	18046100	8492	51.43	2130	2130	2120	2760	1490	2125	2125.07	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-59.13	2120	20240527	0.24	5200	-59.13	20240424	2120	0.24	20240527	5200	-59.13	20240424	2120	0.24	20240527	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
39	20240527	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	14376490	6765	40.97	2130	2130	2125	2760	1490	2125	2125.13	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
40	20240527	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4569370	2150	13.02	2130	2130	2125	2760	1490	2125	2125.29	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
41	20240527	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	319275	150	0.91	2130	2130	2125	2760	1490	2125	2128.50	0.17	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
42	20240524	161220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	35062270	16504	128.32	2130	2130	2120	2765	1495	2130	2124.47	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.45	0.00	0.00	5200	20240424	-59.13	2120	20240524	0.24	5200	-59.13	20240424	2120	0.24	20240524	5200	-59.13	20240424	2120	0.24	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
43	20240524	151224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	34626645	16299	126.72	2130	2130	2120	2765	1495	2130	2124.46	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.44	0.00	0.00	5200	20240424	-59.04	2120	20240524	0.47	5200	-59.04	20240424	2120	0.47	20240524	5200	-59.04	20240424	2120	0.47	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
44	20240524	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	34573510	16274	126.53	2130	2130	2120	2765	1495	2130	2124.46	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.44	0.00	0.00	5200	20240424	-59.13	2120	20240524	0.24	5200	-59.13	20240424	2120	0.24	20240524	5200	-59.13	20240424	2120	0.24	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
45	20240524	131223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	30669810	14437	112.25	2130	2130	2120	2765	1495	2130	2124.39	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.04	2120	20240524	0.47	5200	-59.04	20240424	2120	0.47	20240524	5200	-59.04	20240424	2120	0.47	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
46	20240524	121225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	30512380	14363	111.67	2130	2130	2120	2765	1495	2130	2124.37	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.04	2120	20240524	0.47	5200	-59.04	20240424	2120	0.47	20240524	5200	-59.04	20240424	2120	0.47	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
47	20240524	111224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	30382740	14302	111.20	2130	2130	2120	2765	1495	2130	2124.37	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-59.04	2120	20240524	0.47	5200	-59.04	20240424	2120	0.47	20240524	5200	-59.04	20240424	2120	0.47	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
48	20240524	101231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	27639265	13011	101.16	2130	2130	2120	2765	1495	2130	2124.30	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-59.13	2120	20240524	0.24	5200	-59.13	20240424	2120	0.24	20240524	5200	-59.13	20240424	2120	0.24	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
49	20240524	091224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	2486205	1172	9.11	2130	2130	2120	2765	1495	2130	2121.34	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.13	2120	20240524	0.24	5200	-59.13	20240424	2120	0.24	20240524	5200	-59.13	20240424	2120	0.24	20240524	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
50	20240523	161221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	27325835	12861	59.52	2130	2130	2120	2765	1495	2130	2124.71	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-59.04	2120	20240523	0.47	5200	-59.04	20240424	2120	0.47	20240523	5200	-59.04	20240424	2120	0.47	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
51	20240523	151224	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	25083000	11808	54.64	2130	2130	2120	2765	1495	2130	2124.24	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.04	2120	20240523	0.47	5200	-59.04	20240424	2120	0.47	20240523	5200	-59.04	20240424	2120	0.47	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
52	20240523	141227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	22124095	10418	48.21	2130	2130	2120	2765	1495	2130	2123.64	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-59.13	2120	20240523	0.24	5200	-59.13	20240424	2120	0.24	20240523	5200	-59.13	20240424	2120	0.24	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
53	20240523	131226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	20460215	9635	44.59	2130	2130	2120	2765	1495	2130	2123.53	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.04	2120	20240523	0.47	5200	-59.04	20240424	2120	0.47	20240523	5200	-59.04	20240424	2120	0.47	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
54	20240523	121221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	20451710	9631	44.57	2130	2130	2120	2765	1495	2130	2123.53	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.13	2120	20240523	0.24	5200	-59.13	20240424	2120	0.24	20240523	5200	-59.13	20240424	2120	0.24	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
55	20240523	111219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	19605960	9233	42.73	2130	2130	2120	2765	1495	2130	2123.47	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-59.04	2120	20240523	0.47	5200	-59.04	20240424	2120	0.47	20240523	5200	-59.04	20240424	2120	0.47	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
56	20240523	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	12484580	5882	27.22	2130	2130	2120	2765	1495	2130	2122.51	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-59.04	2120	20240523	0.47	5200	-59.04	20240424	2120	0.47	20240523	5200	-59.04	20240424	2120	0.47	20240523	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
57	20240523	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	745960	351	1.62	2130	2130	2125	2765	1495	2130	2125.24	0.17	0	0	2136	2132	2126	2122	2116	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
58	20240522	161211	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	45926675	21609	83.59	2125	2130	2120	2765	1495	2130	2125.35	0.17	0	1000	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.58	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
59	20240522	151221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	45847935	21572	83.44	2125	2130	2120	2765	1495	2130	2125.34	0.17	0	980	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.58	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
60	20240522	141219	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	42987820	20229	78.25	2125	2130	2120	2765	1495	2130	2125.06	0.17	0	820	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
61	20240522	131215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	41500365	19530	75.55	2125	2130	2120	2765	1495	2130	2124.95	0.17	0	640	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
62	20240522	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	40725060	19166	74.14	2125	2130	2120	2765	1495	2130	2124.86	0.17	0	490	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.52	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
63	20240522	111225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	37712930	17749	68.66	2125	2130	2120	2765	1495	2130	2124.79	0.17	0	290	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.48	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
64	20240522	101218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	0	3	0.00	34488595	16232	62.79	2125	2130	2120	2765	1495	2130	2124.73	0.17	0	150	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.44	0.00	0.00	5200	20240424	-59.04	2120	20240522	0.47	5200	-59.04	20240424	2120	0.47	20240522	5200	-59.04	20240424	2120	0.47	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
65	20240522	091220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-5	5	-0.23	24320115	11448	44.28	2125	2125	2120	2765	1495	2130	2124.40	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-59.13	2120	20240522	0.24	5200	-59.13	20240424	2120	0.24	20240522	5200	-59.13	20240424	2120	0.24	20240522	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
66	20240521	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	54981290	25852	31.36	2130	2135	2125	2775	1495	2135	2126.77	0.56	0	-12553	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.70	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
67	20240521	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	54350445	25556	31.00	2130	2135	2125	2775	1495	2135	2126.72	0.56	0	-12617	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.69	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
68	20240521	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	50934320	23951	29.05	2130	2135	2125	2775	1495	2135	2126.61	0.56	0	-12913	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.65	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
69	20240521	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	45948480	21611	26.21	2130	2135	2125	2775	1495	2135	2126.16	0.56	0	-13253	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.58	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
70	20240521	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	43845045	20622	25.01	2130	2135	2125	2775	1495	2135	2126.13	0.56	0	-13573	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
71	20240521	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	43044240	20246	24.56	2130	2135	2125	2775	1495	2135	2126.06	0.56	0	-13913	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
72	20240521	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7140710	3352	4.07	2130	2135	2125	2775	1495	2135	2130.28	0.56	0	-432	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
73	20240521	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3546450	1665	2.02	2130	2130	2130	2775	1495	2135	2130.00	0.56	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		20858	N	N	0	N	00	N
74	20240517	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	35283790	16537	42.47	2135	2140	2130	2780	1500	2140	2133.63	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.45	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
75	20240517	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	35226145	16510	42.40	2135	2140	2130	2780	1500	2140	2133.62	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.45	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
76	20240517	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	30491525	14290	36.70	2135	2140	2130	2780	1500	2140	2133.77	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.39	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
77	20240517	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	27929200	13088	33.61	2135	2140	2130	2780	1500	2140	2133.95	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
78	20240517	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	25011100	11718	30.09	2135	2140	2130	2780	1500	2140	2134.42	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
79	20240517	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	13061280	6108	15.69	2135	2140	2130	2780	1500	2140	2138.39	0.53	0	2893	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
80	20240517	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	9711455	4539	11.66	2135	2140	2130	2780	1500	2140	2139.56	0.53	0	4040	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
81	20240517	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9157685	4280	10.99	2135	2140	2130	2780	1500	2140	2139.65	0.53	0	4040	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		19751	N	N	0	N	00	N
82	20240516	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	82909100	38892	245.07	2125	2140	2125	2765	1495	2130	2131.78	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.05	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
83	20240516	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	82581730	38739	244.10	2125	2140	2125	2765	1495	2130	2131.75	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.05	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
84	20240516	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	81736065	38342	241.60	2125	2140	2125	2765	1495	2130	2131.76	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.04	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
85	20240516	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	70690905	33159	208.94	2125	2140	2125	2765	1495	2130	2131.88	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.90	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
86	20240516	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	61855785	29021	182.87	2125	2140	2125	2765	1495	2130	2131.41	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.78	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
87	20240516	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	56051735	26302	165.73	2125	2140	2125	2765	1495	2130	2131.08	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.71	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
88	20240516	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	41952435	19697	124.11	2125	2140	2125	2765	1495	2130	2129.89	0.23	0	11656	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
89	20240516	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	18252560	8569	53.99	2125	2135	2125	2765	1495	2130	2130.07	0.23	0	8439	2140	2135	2130	2125	2120	2132	2122	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
90	20240514	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	33707885	15840	63.79	2135	2135	2125	2765	1495	2130	2128.02	0.23	0	0	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.43	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
91	20240514	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	29234875	13740	55.33	2135	2135	2125	2765	1495	2130	2127.72	0.23	0	8	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.37	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
92	20240514	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25368875	11925	48.02	2135	2135	2125	2765	1495	2130	2127.37	0.23	0	8	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
93	20240514	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19943665	9378	37.77	2135	2135	2125	2765	1495	2130	2126.64	0.23	0	8	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
94	20240514	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19681650	9255	37.27	2135	2135	2125	2765	1495	2130	2126.60	0.23	0	0	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
95	20240514	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9096625	4277	17.22	2135	2135	2125	2765	1495	2130	2126.87	0.23	0	0	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
96	20240514	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5491035	2583	10.40	2135	2135	2125	2765	1495	2130	2125.84	0.23	0	0	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
97	20240514	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	492285	231	0.93	2135	2135	2125	2765	1495	2130	2131.10	0.23	0	22	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		8435	N	N	0	N	00	N
98	20240513	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	52481445	24633	67.70	2135	2140	2125	2765	1495	2130	2130.53	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.67	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
99	20240513	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	47503635	22296	61.27	2135	2140	2125	2765	1495	2130	2130.59	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.60	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
100	20240513	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	31632785	14845	40.80	2135	2140	2125	2765	1495	2130	2130.87	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.40	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
101	20240513	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	17527740	8223	22.60	2135	2140	2125	2765	1495	2130	2131.55	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
102	20240513	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15461640	7253	19.93	2135	2140	2125	2765	1495	2130	2131.76	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
103	20240513	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	15244015	7151	19.65	2135	2140	2125	2765	1495	2130	2131.73	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
104	20240513	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10649530	4994	13.72	2135	2140	2125	2765	1495	2130	2132.46	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
105	20240513	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5589930	2619	7.20	2135	2140	2130	2765	1495	2130	2134.38	0.17	0	2139	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
106	20240510	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	77282860	36321	78.05	2130	2135	2125	2765	1495	2130	2127.77	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.98	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
107	20240510	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	76260130	35841	77.02	2130	2135	2125	2765	1495	2130	2127.73	0.17	0	14	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.97	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
108	20240510	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	69512865	32674	70.22	2130	2135	2125	2765	1495	2130	2127.47	0.17	0	14	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.88	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
109	20240510	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	59969140	28198	60.60	2130	2135	2125	2765	1495	2130	2126.72	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.76	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
110	20240510	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	57098430	26851	57.70	2130	2135	2125	2765	1495	2130	2126.49	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.73	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
111	20240510	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	52662415	24769	53.23	2130	2135	2125	2765	1495	2130	2126.14	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.67	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
112	20240510	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9601310	4508	9.69	2130	2135	2125	2765	1495	2130	2129.84	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
113	20240510	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	1562245	733	1.58	2130	2135	2130	2765	1495	2130	2131.30	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
114	20240509	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	93621480	44001	144.10	2130	2135	2125	2765	1495	2130	2127.71	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.19	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
115	20240509	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	93610830	43996	144.08	2130	2135	2125	2765	1495	2130	2127.71	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.19	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
116	20240509	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	90338080	42457	139.04	2130	2135	2125	2765	1495	2130	2127.75	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.15	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
117	20240509	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	85869020	40358	132.17	2130	2135	2125	2765	1495	2130	2127.68	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.09	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
118	20240509	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	78902415	37081	121.43	2130	2135	2125	2765	1495	2130	2127.84	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	1.00	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
119	20240509	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	65507860	30778	100.79	2130	2135	2125	2765	1495	2130	2128.40	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.83	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
120	20240509	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	52236815	24535	80.35	2130	2135	2125	2765	1495	2130	2129.07	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.66	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
121	20240509	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3417375	1607	5.26	2130	2130	2125	2765	1495	2130	2126.56	0.17	0	0	2140	2135	2130	2125	2120	2135	2125	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
122	20240508	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	64974075	30520	29.09	2130	2135	2125	2775	1495	2135	2128.90	0.17	0	2000	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.82	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
123	20240508	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	59903805	28141	26.83	2130	2135	2125	2775	1495	2135	2128.70	0.17	0	1900	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.76	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
124	20240508	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	49007895	23029	21.95	2130	2135	2125	2775	1495	2135	2128.09	0.17	0	1540	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.62	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
125	20240508	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	37940825	17827	16.99	2130	2135	2125	2775	1495	2135	2128.28	0.17	0	1200	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.48	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
126	20240508	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	36110960	16967	16.17	2130	2135	2125	2775	1495	2135	2128.31	0.17	0	840	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.46	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
127	20240508	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	25168185	11821	11.27	2130	2135	2125	2775	1495	2135	2129.11	0.17	0	460	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-59.13	2120	20240426	0.24	5200	-59.13	20240424	2120	0.24	20240426	5200	-59.13	20240424	2120	0.24	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
128	20240508	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19142110	8990	8.57	2130	2135	2125	2775	1495	2135	2129.27	0.17	0	100	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
129	20240508	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	4726470	2219	2.12	2130	2130	2130	2775	1495	2135	2130.00	0.17	0	0	2148	2141	2133	2126	2118	2137	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-59.04	2120	20240426	0.47	5200	-59.04	20240424	2120	0.47	20240426	5200	-59.04	20240424	2120	0.47	20240426	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
130	20240503	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	181715970	85046	51.44	2135	2140	2135	2780	1500	2140	2136.68	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.30	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
131	20240503	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	168942520	79066	47.82	2135	2140	2135	2780	1500	2140	2136.73	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.14	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
132	20240503	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	148842725	69659	42.13	2135	2140	2135	2780	1500	2140	2136.73	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.88	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
133	20240503	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	137699595	64447	38.98	2135	2140	2135	2780	1500	2140	2136.63	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.74	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
134	20240503	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	110443230	51681	31.26	2135	2140	2135	2780	1500	2140	2137.02	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.40	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
135	20240503	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	64930320	30397	18.39	2135	2140	2135	2780	1500	2140	2136.08	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.82	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
136	20240503	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	52972230	24804	15.00	2135	2140	2135	2780	1500	2140	2135.63	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.67	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
137	20240503	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13160890	6158	3.72	2135	2140	2135	2780	1500	2140	2137.20	0.57	0	0	2166	2152	2141	2127	2116	2160	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		21011	N	N	0	N	00	N
138	20240502	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	351992550	164727	105.53	2130	2155	2130	2780	1500	2140	2136.82	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	4.45	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
139	20240502	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	347379360	162571	104.14	2130	2155	2130	2780	1500	2140	2136.79	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	4.39	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
140	20240502	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	327231235	153138	98.10	2130	2155	2130	2780	1500	2140	2136.84	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	4.14	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
141	20240502	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	300080620	140443	89.97	2130	2155	2130	2780	1500	2140	2136.67	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.80	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
142	20240502	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	293322275	137278	87.94	2130	2155	2130	2780	1500	2140	2136.70	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.71	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
143	20240502	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	248856675	116455	74.60	2130	2155	2130	2780	1500	2140	2136.93	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	3.15	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
144	20240502	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	228390650	106875	68.47	2130	2155	2130	2780	1500	2140	2136.99	0.66	0	-3405	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.89	0.00	0.00	5200	20240424	-58.94	2120	20240426	0.71	5200	-58.94	20240424	2120	0.71	20240426	5200	-58.94	20240424	2120	0.71	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N
145	20240502	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	64465175	30248	19.38	2130	2140	2130	2780	1500	2140	2131.22	0.66	0	765	2156	2147	2141	2132	2126	2152	2137	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.82	0.00	0.00	5200	20240424	-58.85	2120	20240426	0.94	5200	-58.85	20240424	2120	0.94	20240426	5200	-58.85	20240424	2120	0.94	20240426	0.00	N	475250	100	3 억		24576	N	N	0	N	00	N