KissMeData/467930/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	161400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	41167695	18929	243.65	2180	2190	2170	2825	1525	2175	2174.85	0.23	0	-250	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.45	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
3	20240531	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	40677185	18704	240.75	2180	2190	2170	2825	1525	2175	2174.79	0.23	0	-127	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.44	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
4	20240531	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	39136735	17999	231.68	2180	2185	2170	2825	1525	2175	2174.38	0.23	0	-179	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.43	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
5	20240531	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	38367615	17647	227.15	2180	2185	2170	2825	1525	2175	2174.17	0.23	0	-178	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.38	1.10	12	0.42	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
6	20240531	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	38347970	17638	227.03	2180	2180	2170	2825	1525	2175	2174.17	0.23	0	-178	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.42	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
7	20240531	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	35764670	16453	211.78	2180	2180	2170	2825	1525	2175	2173.75	0.23	0	-177	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.39	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
8	20240531	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	30559180	14065	181.04	2180	2180	2170	2825	1525	2175	2172.71	0.23	0	-177	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.33	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
9	20240531	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.23	0	0	2188	2181	2178	2171	2168	2180	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9677	N	N	0	N	00	N
10	20240530	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	16790160	7704	170.86	2175	2185	2175	2825	1525	2175	2179.41	0.23	0	9	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.18	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
11	20240530	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	16783635	7701	170.79	2175	2185	2175	2825	1525	2175	2179.41	0.23	0	12	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.18	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
12	20240530	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14696295	6743	149.55	2175	2185	2175	2825	1525	2175	2179.49	0.23	0	-1	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.16	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
13	20240530	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	14456545	6633	147.11	2175	2185	2175	2825	1525	2175	2179.49	0.23	0	-1	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.16	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
14	20240530	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3076945	1413	31.34	2175	2185	2175	2825	1525	2175	2177.60	0.23	0	-1	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
15	20240530	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3033445	1393	30.89	2175	2185	2175	2825	1525	2175	2177.63	0.23	0	-1	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
16	20240530	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2114165	972	21.56	2175	2180	2175	2825	1525	2175	2175.07	0.23	0	-1	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.31	1.10	12	0.02	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
17	20240530	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.23	0	0	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	4230000	92	-28.25	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9668	N	N	0	N	00	N
18	20240529	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	9795610	4509	35.55	2165	2180	2165	2820	1520	2170	2172.46	0.23	0	-120	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.11	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
19	20240529	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	7331335	3376	26.62	2165	2180	2165	2820	1520	2170	2171.60	0.23	0	-120	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.31	1.10	12	0.08	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
20	20240529	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	6165455	2840	22.39	2165	2180	2165	2820	1520	2170	2170.93	0.23	0	-117	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.31	1.10	12	0.07	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
21	20240529	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5739130	2644	20.85	2165	2180	2165	2820	1520	2170	2170.62	0.23	0	-117	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.18	1.10	12	0.06	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
22	20240529	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3558255	1639	12.92	2165	2180	2165	2820	1520	2170	2170.99	0.23	0	-117	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.18	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
23	20240529	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3232755	1489	11.74	2165	2180	2165	2820	1520	2170	2171.09	0.23	0	-117	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.04	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
24	20240529	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2969580	1368	10.79	2165	2180	2165	2820	1520	2170	2170.75	0.23	0	-118	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
25	20240529	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	952620	439	3.46	2165	2175	2165	2820	1520	2170	2169.98	0.23	0	-113	2203	2186	2173	2156	2143	2180	2150	4	650	100	1510	5	1	4230000	92	-28.25	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		9789	N	N	0	N	00	N
26	20240528	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	27589370	12682	198.59	2190	2190	2160	2845	1535	2190	2175.47	0.25	0	-824	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.18	1.10	12	0.30	-77.00	1980.00	6260	20231222	-65.34	2040	20231222	6.37	2300	-5.65	20240430	2075	4.58	20240102	6260	-65.34	20231222	2040	6.37	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
27	20240528	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	26884120	12357	193.50	2190	2190	2160	2845	1535	2190	2175.62	0.25	0	-599	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.31	1.10	12	0.29	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
28	20240528	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	15152215	6952	108.86	2190	2190	2175	2845	1535	2190	2179.55	0.25	0	-824	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.31	1.10	12	0.16	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
29	20240528	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	14962455	6865	107.50	2190	2190	2175	2845	1535	2190	2179.53	0.25	0	-758	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.31	1.10	12	0.16	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
30	20240528	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	12422645	5700	89.26	2190	2190	2175	2845	1535	2190	2179.41	0.25	0	-473	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.31	1.10	12	0.13	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
31	20240528	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	11925700	5472	85.69	2190	2190	2175	2845	1535	2190	2179.40	0.25	0	-254	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	92	-28.25	1.10	12	0.13	-77.00	1980.00	6260	20231222	-65.26	2040	20231222	6.62	2300	-5.43	20240430	2075	4.82	20240102	6260	-65.26	20231222	2040	6.62	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
32	20240528	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11522775	5287	82.79	2190	2190	2175	2845	1535	2190	2179.45	0.25	0	-109	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.12	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
33	20240528	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1594320	728	11.40	2190	2190	2190	2845	1535	2190	2190.00	0.25	0	-98	2203	2196	2188	2181	2173	2197	2182	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.02	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10613	N	N	0	N	00	N
34	20240527	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	13956115	6386	96.88	2190	2195	2180	2865	1545	2205	2185.42	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.15	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
35	20240527	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	13949545	6383	96.83	2190	2195	2180	2865	1545	2205	2185.42	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	92	-28.31	1.10	12	0.15	-77.00	1980.00	6260	20231222	-65.18	2040	20231222	6.86	2300	-5.22	20240430	2075	5.06	20240102	6260	-65.18	20231222	2040	6.86	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
36	20240527	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	6402110	2926	44.39	2190	2195	2185	2865	1545	2205	2188.01	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	92	-28.38	1.10	12	0.07	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
37	20240527	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	3468705	1585	24.04	2190	2195	2185	2865	1545	2205	2188.46	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.04	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
38	20240527	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1629150	745	11.30	2190	2195	2185	2865	1545	2205	2186.78	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.02	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
39	20240527	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1629150	745	11.30	2190	2195	2185	2865	1545	2205	2186.78	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.02	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
40	20240527	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1351520	618	9.38	2190	2195	2185	2865	1545	2205	2186.93	0.25	0	-20	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.01	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
41	20240527	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.25	0	0	2221	2212	2201	2192	2181	2217	2197	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		10633	N	N	0	N	00	N
42	20240524	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14448705	6592	421.75	2190	2210	2190	2870	1550	2210	2191.85	0.26	0	-382	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
43	20240524	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14389420	6565	420.03	2190	2210	2190	2870	1550	2210	2191.84	0.26	0	-357	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
44	20240524	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14389420	6565	420.03	2190	2210	2190	2870	1550	2210	2191.84	0.26	0	-357	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
45	20240524	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	14312525	6530	417.79	2190	2210	2190	2870	1550	2210	2191.81	0.26	0	-329	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.15	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
46	20240524	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	12905530	5889	376.78	2190	2210	2190	2870	1550	2210	2191.46	0.26	0	-188	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
47	20240524	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	11968265	5462	349.46	2190	2210	2190	2870	1550	2210	2191.19	0.26	0	-111	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.13	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
48	20240524	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11263470	5141	328.92	2190	2210	2190	2870	1550	2210	2190.91	0.26	0	-111	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.12	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
49	20240524	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	10345560	4724	302.24	2190	2190	2190	2870	1550	2210	2190.00	0.26	0	-24	2233	2221	2203	2191	2173	2227	2197	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.11	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		11015	N	N	0	N	00	N
50	20240523	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3441200	1563	75.00	2200	2215	2185	2875	1555	2215	2201.66	0.26	0	25	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.70	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
51	20240523	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3441200	1563	75.00	2200	2215	2185	2875	1555	2215	2201.66	0.26	0	25	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.70	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
52	20240523	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3330700	1513	72.60	2200	2215	2185	2875	1555	2215	2201.39	0.26	0	25	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.70	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
53	20240523	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	3177000	1443	69.24	2200	2215	2185	2875	1555	2215	2201.66	0.26	0	25	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
54	20240523	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2738775	1243	59.64	2200	2215	2185	2875	1555	2215	2203.36	0.26	0	0	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
55	20240523	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	2738775	1243	59.64	2200	2215	2185	2875	1555	2215	2203.36	0.26	0	0	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	0.03	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
56	20240523	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	1632095	738	35.41	2200	2215	2200	2875	1555	2215	2211.51	0.26	0	0	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.70	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
57	20240523	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	11000	5	0.24	2200	2200	2200	2875	1555	2215	2200.00	0.26	0	0	2231	2222	2211	2202	2191	2227	2207	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		10990	N	N	0	N	00	N
58	20240522	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	4593765	2084	30.59	2210	2220	2200	2890	1560	2225	2204.30	0.26	0	-160	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
59	20240522	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	4516410	2049	30.07	2210	2220	2200	2890	1560	2225	2204.20	0.26	0	-179	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	93	-28.64	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
60	20240522	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	3927745	1782	26.16	2210	2220	2200	2890	1560	2225	2204.12	0.26	0	-156	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	93	-28.70	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
61	20240522	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	3927745	1782	26.16	2210	2220	2200	2890	1560	2225	2204.12	0.26	0	-156	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	93	-28.70	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
62	20240522	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	3256695	1477	21.68	2210	2220	2200	2890	1560	2225	2204.94	0.26	0	-156	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	93	-28.57	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
63	20240522	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	592610	268	3.93	2210	2220	2210	2890	1560	2225	2211.23	0.26	0	-156	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
64	20240522	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	362520	164	2.41	2210	2220	2210	2890	1560	2225	2210.49	0.26	0	-156	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
65	20240522	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.26	0	0	2255	2240	2220	2205	2185	2247	2212	4	665	100	1550	5	1	4230000	94	-28.90	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2300	-3.26	20240430	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		11150	N	N	0	N	00	N
66	20240521	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	15015955	6813	97.48	2220	2235	2200	2905	1565	2235	2204.02	0.26	0	-10	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.16	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2300	-3.26	20240430	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
67	20240521	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	14823670	6726	96.24	2220	2235	2200	2905	1565	2235	2203.94	0.26	0	-10	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
68	20240521	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	13908570	6311	90.30	2220	2235	2200	2905	1565	2235	2203.86	0.26	0	-10	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.70	1.12	12	0.15	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
69	20240521	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	13756080	6242	89.31	2220	2235	2200	2905	1565	2235	2203.79	0.26	0	-10	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.64	1.11	12	0.15	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
70	20240521	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	12631530	5732	82.01	2220	2235	2200	2905	1565	2235	2203.69	0.26	0	0	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
71	20240521	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-35	5	-1.57	12631530	5732	82.01	2220	2235	2200	2905	1565	2235	2203.69	0.26	0	0	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
72	20240521	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	7811865	3545	50.72	2220	2235	2200	2905	1565	2235	2203.63	0.26	0	0	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	93	-28.64	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
73	20240521	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.26	0	0	2258	2246	2233	2221	2208	2240	2215	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11160	N	N	0	N	00	N
74	20240517	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	12857325	5768	298.24	2230	2245	2225	2905	1565	2235	2229.08	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.14	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
75	20240517	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	10040815	4505	232.94	2230	2245	2225	2905	1565	2235	2228.82	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.11	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2300	-3.04	20240430	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
76	20240517	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	9371815	4205	217.43	2230	2245	2225	2905	1565	2235	2228.73	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.10	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2300	-3.04	20240430	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
77	20240517	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	2417745	1081	55.89	2230	2245	2225	2905	1565	2235	2236.58	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
78	20240517	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	2417745	1081	55.89	2230	2245	2225	2905	1565	2235	2236.58	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
79	20240517	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	2417745	1081	55.89	2230	2245	2225	2905	1565	2235	2236.58	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
80	20240517	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	1155140	515	26.63	2230	2245	2225	2905	1565	2235	2242.99	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
81	20240517	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	93535	42	2.17	2230	2230	2225	2905	1565	2235	2227.02	0.27	0	-42	2271	2252	2236	2217	2201	2252	2217	4	670	100	1560	5	1	4230000	94	-28.90	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.46	2040	20231222	9.07	2300	-3.26	20240430	2075	7.23	20240102	6260	-64.46	20231222	2040	9.07	20231222	0.00	N	467930	100	4 억		11471	N	N	0	N	00	N
82	20240516	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	4316205	1934	180.75	2235	2255	2220	2910	1570	2240	2231.75	0.27	0	-1	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.05	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
83	20240516	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	4313970	1933	180.65	2235	2255	2220	2910	1570	2240	2231.75	0.27	0	-1	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.05	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
84	20240516	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	2418190	1085	101.40	2235	2255	2220	2910	1570	2240	2228.75	0.27	0	-1	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.03	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
85	20240516	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	2415940	1084	101.31	2235	2255	2220	2910	1570	2240	2228.73	0.27	0	-1	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.29	1.14	12	0.03	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
86	20240516	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	2109650	947	88.50	2235	2255	2220	2910	1570	2240	2227.72	0.27	0	0	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.02	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
87	20240516	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	2094005	940	87.85	2235	2255	2220	2910	1570	2240	2227.66	0.27	0	0	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.29	1.14	12	0.02	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
88	20240516	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	1936410	870	81.31	2235	2250	2220	2910	1570	2240	2225.76	0.27	0	0	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.02	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
89	20240516	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	244565	110	10.28	2235	2235	2220	2910	1570	2240	2223.32	0.27	0	0	2280	2260	2245	2225	2210	2252	2217	4	670	100	1560	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		11472	N	N	0	N	00	N
90	20240514	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	2398230	1070	51.44	2265	2265	2230	2910	1570	2240	2241.34	0.27	0	53	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.03	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
91	20240514	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1739670	776	37.31	2265	2265	2230	2910	1570	2240	2241.84	0.27	0	53	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.02	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
92	20240514	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	1577770	704	33.85	2265	2265	2230	2910	1570	2240	2241.15	0.27	0	53	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.02	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
93	20240514	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	1535210	685	32.93	2265	2265	2230	2910	1570	2240	2241.18	0.27	0	53	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.02	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
94	20240514	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	968475	433	20.82	2265	2265	2230	2910	1570	2240	2236.66	0.27	0	56	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
95	20240514	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	968475	433	20.82	2265	2265	2230	2910	1570	2240	2236.66	0.27	0	56	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
96	20240514	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	855980	383	18.41	2265	2265	2230	2910	1570	2240	2234.93	0.27	0	57	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.01	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
97	20240514	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	92085	41	1.97	2265	2265	2235	2910	1570	2240	2245.98	0.27	0	-27	2266	2252	2246	2232	2226	2250	2230	4	670	100	1560	5	1	4230000	95	-29.29	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		11419	N	N	0	N	00	N
98	20240513	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4668920	2080	16.60	2245	2260	2240	2915	1575	2245	2244.67	0.27	0	-6	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.05	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
99	20240513	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	4442530	1979	15.79	2245	2260	2240	2915	1575	2245	2244.84	0.27	0	-5	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.05	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
100	20240513	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1598065	712	5.68	2245	2260	2240	2915	1575	2245	2244.47	0.27	0	-4	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.02	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
101	20240513	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1308630	583	4.65	2245	2260	2240	2915	1575	2245	2244.65	0.27	0	-4	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
102	20240513	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	1295165	577	4.60	2245	2260	2240	2915	1575	2245	2244.65	0.27	0	-4	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
103	20240513	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	327640	146	1.17	2245	2260	2240	2915	1575	2245	2244.11	0.27	0	10	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
104	20240513	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	40380	18	0.14	2245	2245	2240	2915	1575	2245	2243.33	0.27	0	6	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.09	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
105	20240513	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	15715	7	0.06	2245	2245	2245	2915	1575	2245	2245.00	0.27	0	6	2265	2255	2250	2240	2235	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11432	N	N	0	N	00	N
106	20240510	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	28138585	12530	360.26	2245	2260	2245	2915	1575	2245	2245.70	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.30	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
107	20240510	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	28138585	12530	360.26	2245	2260	2245	2915	1575	2245	2245.70	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.30	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
108	20240510	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	18188490	8099	232.86	2245	2260	2245	2915	1575	2245	2245.77	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.19	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
109	20240510	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	9313970	4146	119.21	2245	2260	2245	2915	1575	2245	2246.50	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.10	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
110	20240510	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	9302720	4141	119.06	2245	2260	2245	2915	1575	2245	2246.49	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.10	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
111	20240510	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	6601975	2938	84.47	2245	2260	2245	2915	1575	2245	2247.10	0.27	0	3	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.07	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
112	20240510	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	10	2	0.45	310235	138	3.97	2245	2260	2245	2915	1575	2245	2248.08	0.27	0	17	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.29	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.98	2040	20231222	10.54	2300	-1.96	20240430	2075	8.67	20240102	6260	-63.98	20231222	2040	10.54	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
113	20240510	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.27	0	0	2255	2250	2240	2235	2225	2252	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11429	N	N	0	N	00	N
114	20240509	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	7804220	3478	29.28	2245	2245	2230	2925	1575	2250	2243.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
115	20240509	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	7804220	3478	29.28	2245	2245	2230	2925	1575	2250	2243.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
116	20240509	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	7775060	3465	29.17	2245	2245	2230	2925	1575	2250	2243.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.08	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
117	20240509	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	712290	319	2.69	2245	2245	2230	2925	1575	2250	2232.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
118	20240509	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	712290	319	2.69	2245	2245	2230	2925	1575	2250	2232.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
119	20240509	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	712290	319	2.69	2245	2245	2230	2925	1575	2250	2232.88	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
120	20240509	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	705555	316	2.66	2245	2245	2230	2925	1575	2250	2232.77	0.28	0	-271	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.16	1.13	12	0.01	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
121	20240509	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.28	0	0	2270	2260	2240	2230	2210	2265	2235	4	675	100	1570	5	1	4230000	95	-29.22	1.14	12	0.00	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11700	N	N	0	N	00	N
122	20240508	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	26601950	11877	133.15	2230	2250	2220	2910	1570	2240	2239.79	0.27	0	166	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.28	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
123	20240508	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	26566100	11861	132.97	2230	2250	2220	2910	1570	2240	2239.79	0.27	0	176	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.03	1.13	12	0.28	-77.00	1980.00	6260	20231222	-64.30	2040	20231222	9.56	2300	-2.83	20240430	2075	7.71	20240102	6260	-64.30	20231222	2040	9.56	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
124	20240508	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	23727130	10591	118.73	2230	2250	2220	2910	1570	2240	2240.31	0.27	0	326	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	94	-28.96	1.13	12	0.25	-77.00	1980.00	6260	20231222	-64.38	2040	20231222	9.31	2300	-3.04	20240430	2075	7.47	20240102	6260	-64.38	20231222	2040	9.31	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
125	20240508	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	23619890	10543	118.20	2230	2250	2220	2910	1570	2240	2240.34	0.27	0	362	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.22	1.14	12	0.25	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
126	20240508	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	14306775	6395	71.69	2230	2250	2220	2910	1570	2240	2237.18	0.27	0	348	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.15	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
127	20240508	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	14261875	6375	71.47	2230	2250	2220	2910	1570	2240	2237.16	0.27	0	348	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.15	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
128	20240508	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	5	2	0.22	14194525	6345	71.13	2230	2250	2220	2910	1570	2240	2237.12	0.27	0	348	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.16	1.13	12	0.15	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
129	20240508	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.27	0	0	2280	2260	2240	2220	2200	2250	2210	4	670	100	1560	5	1	4230000	95	-29.09	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.22	2040	20231222	9.80	2300	-2.61	20240430	2075	7.95	20240102	6260	-64.22	20231222	2040	9.80	20231222	0.00	N	467930	100	4 억		11534	N	N	0	N	00	N
130	20240503	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	6851090	3044	30.27	2240	2265	2240	2935	1585	2260	2250.69	0.29	0	-32	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
131	20240503	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6819420	3030	30.13	2240	2265	2240	2935	1585	2260	2250.63	0.29	0	-30	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2300	-1.52	20240430	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
132	20240503	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6785520	3015	29.98	2240	2265	2240	2935	1585	2260	2250.59	0.29	0	-25	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2300	-1.52	20240430	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
133	20240503	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	6781000	3013	29.96	2240	2265	2240	2935	1585	2260	2250.58	0.29	0	-24	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	95	-29.16	1.13	12	0.07	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
134	20240503	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6578950	2923	29.06	2240	2265	2240	2935	1585	2260	2250.75	0.29	0	-24	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2300	-1.52	20240430	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
135	20240503	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	6578950	2923	29.06	2240	2265	2240	2935	1585	2260	2250.75	0.29	0	-24	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.42	1.14	12	0.07	-77.00	1980.00	6260	20231222	-63.82	2040	20231222	11.03	2300	-1.52	20240430	2075	9.16	20240102	6260	-63.82	20231222	2040	11.03	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
136	20240503	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	4186350	1858	18.47	2240	2260	2240	2935	1585	2260	2253.15	0.29	0	-12	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	95	-29.22	1.14	12	0.04	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
137	20240503	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.29	0	0	2300	2280	2255	2235	2210	2290	2245	4	675	100	1580	5	1	4230000	96	-29.35	1.14	12	0.00	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12164	N	N	0	N	00	N
138	20240502	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	22658730	10057	371.93	2240	2275	2230	2915	1575	2245	2253.03	0.29	0	-134	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.24	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
139	20240502	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	22658730	10057	371.93	2240	2275	2230	2915	1575	2245	2253.03	0.29	0	-134	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.24	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
140	20240502	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	18057170	8012	296.30	2240	2275	2230	2915	1575	2245	2253.77	0.29	0	-131	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.19	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
141	20240502	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	15682720	6957	257.29	2240	2275	2230	2915	1575	2245	2254.24	0.29	0	-227	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.16	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
142	20240502	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	9841620	4361	161.28	2240	2275	2230	2915	1575	2245	2256.73	0.29	0	-227	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	95	-29.22	1.14	12	0.10	-77.00	1980.00	6260	20231222	-64.06	2040	20231222	10.29	2300	-2.17	20240430	2075	8.43	20240102	6260	-64.06	20231222	2040	10.29	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
143	20240502	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	8541120	3783	139.90	2240	2275	2230	2915	1575	2245	2257.76	0.29	0	-197	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	96	-29.35	1.14	12	0.09	-77.00	1980.00	6260	20231222	-63.90	2040	20231222	10.78	2300	-1.74	20240430	2075	8.92	20240102	6260	-63.90	20231222	2040	10.78	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
144	20240502	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	25	2	1.11	6216325	2750	101.70	2240	2275	2230	2915	1575	2245	2260.48	0.29	0	-197	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	96	-29.48	1.15	12	0.07	-77.00	1980.00	6260	20231222	-63.74	2040	20231222	11.27	2300	-1.30	20240430	2075	9.40	20240102	6260	-63.74	20231222	2040	11.27	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N
145	20240502	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.29	0	0	2328	2286	2258	2216	2188	2307	2237	4	670	100	1570	5	1	4230000	95	-29.16	1.13	12	0.00	-77.00	1980.00	6260	20231222	-64.14	2040	20231222	10.05	2300	-2.39	20240430	2075	8.19	20240102	6260	-64.14	20231222	2040	10.05	20231222	0.00	N	467930	100	4 억		12298	N	N	0	N	00	N