KissMeData/430700/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	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	37958075	17800	593.93	2150	2150	2110	2780	1500	2140	2132.48	0.42	0	-1501	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	42.06	1.06	12	0.34	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
3	20240531	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	36774690	17247	575.48	2150	2150	2110	2780	1500	2140	2132.24	0.42	0	-1470	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.33	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
4	20240531	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	26956640	12667	422.66	2150	2150	2110	2780	1500	2140	2128.10	0.42	0	-1444	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.86	1.05	12	0.24	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
5	20240531	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	25245500	11866	395.93	2150	2150	2110	2780	1500	2140	2127.55	0.42	0	-1444	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.23	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
6	20240531	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	25245500	11866	395.93	2150	2150	2110	2780	1500	2140	2127.55	0.42	0	-1444	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.23	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
7	20240531	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	24782195	11649	388.69	2150	2150	2110	2780	1500	2140	2127.41	0.42	0	-1443	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.76	1.05	12	0.22	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
8	20240531	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	20852510	9805	327.16	2150	2150	2110	2780	1500	2140	2126.72	0.42	0	-875	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	41.86	1.05	12	0.19	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
9	20240531	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	16365990	7701	256.96	2150	2150	2110	2780	1500	2140	2125.18	0.42	0	-151	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	5240000	112	42.06	1.06	12	0.15	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22217	N	N	0	N	00	N
10	20240530	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6411465	2996	21.03	2145	2145	2140	2780	1500	2140	2140.01	0.42	0	-6	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.06	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
11	20240530	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6360105	2972	20.86	2145	2145	2140	2780	1500	2140	2140.01	0.42	0	-6	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.06	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
12	20240530	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5801565	2711	19.03	2145	2145	2140	2780	1500	2140	2140.01	0.42	0	-6	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
13	20240530	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5801565	2711	19.03	2145	2145	2140	2780	1500	2140	2140.01	0.42	0	-6	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
14	20240530	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4729425	2210	15.51	2145	2145	2140	2780	1500	2140	2140.01	0.42	0	-5	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.04	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
15	20240530	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	652725	305	2.14	2145	2145	2140	2780	1500	2140	2140.08	0.42	0	-5	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
16	20240530	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	652725	305	2.14	2145	2145	2140	2780	1500	2140	2140.08	0.42	0	-5	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
17	20240530	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.42	0	0	2160	2150	2140	2130	2120	2150	2130	5	640	100	1490	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22223	N	N	0	N	00	N
18	20240529	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	30454615	14249	479.93	2140	2150	2130	2795	1505	2150	2137.32	0.43	0	-530	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.96	1.05	12	0.27	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
19	20240529	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	30407535	14227	479.18	2140	2150	2130	2795	1505	2150	2137.31	0.43	0	-530	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.96	1.05	12	0.27	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
20	20240529	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	24702700	11549	388.99	2140	2150	2135	2795	1505	2150	2138.95	0.43	0	-523	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.22	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
21	20240529	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	19977925	9336	314.45	2140	2150	2135	2795	1505	2150	2139.88	0.43	0	-523	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.18	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
22	20240529	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	17295420	8082	272.21	2140	2150	2135	2795	1505	2150	2139.99	0.43	0	-523	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.15	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
23	20240529	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	1489575	696	23.44	2140	2150	2140	2795	1505	2150	2140.19	0.43	0	-516	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
24	20240529	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1089265	509	17.14	2140	2145	2140	2795	1505	2150	2140.01	0.43	0	-509	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	112	42.06	1.06	12	0.01	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
25	20240529	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.43	0	0	2156	2152	2146	2142	2136	2155	2145	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22754	N	N	0	N	00	N
26	20240528	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6362725	2969	121.13	2150	2150	2140	2795	1505	2150	2143.05	0.43	0	-34	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
27	20240528	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6341225	2959	120.73	2150	2150	2140	2795	1505	2150	2143.03	0.43	0	-34	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
28	20240528	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6328370	2953	120.48	2150	2150	2140	2795	1505	2150	2143.03	0.43	0	-29	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	112	42.06	1.06	12	0.06	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
29	20240528	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6264015	2923	119.26	2150	2150	2140	2795	1505	2150	2143.01	0.43	0	0	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
30	20240528	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1701300	792	32.31	2150	2150	2145	2795	1505	2150	2148.11	0.43	0	0	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	112	42.06	1.06	12	0.02	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
31	20240528	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	260150	121	4.94	2150	2150	2150	2795	1505	2150	2150.00	0.43	0	0	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
32	20240528	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	260150	121	4.94	2150	2150	2150	2795	1505	2150	2150.00	0.43	0	0	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
33	20240528	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.43	0	0	2176	2162	2141	2127	2106	2170	2135	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22788	N	N	0	N	00	N
34	20240527	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5255765	2451	9.81	2120	2155	2120	2785	1505	2145	2144.33	0.44	0	-46	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
35	20240527	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4735465	2209	8.84	2120	2155	2120	2785	1505	2145	2143.71	0.44	0	-273	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	113	42.16	1.06	12	0.04	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
36	20240527	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4241105	1978	7.91	2120	2155	2120	2785	1505	2145	2144.14	0.44	0	-43	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	113	42.16	1.06	12	0.04	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
37	20240527	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2035615	951	3.80	2120	2155	2120	2785	1505	2145	2140.50	0.44	0	-39	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	42.06	1.06	12	0.02	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
38	20240527	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1956430	914	3.66	2120	2155	2120	2785	1505	2145	2140.51	0.44	0	-39	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	42.06	1.06	12	0.02	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
39	20240527	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	776695	364	1.46	2120	2155	2120	2785	1505	2145	2133.78	0.44	0	-36	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
40	20240527	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	661630	310	1.24	2120	2155	2120	2785	1505	2145	2134.29	0.44	0	-32	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	42.06	1.06	12	0.01	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
41	20240527	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	296835	140	0.56	2120	2155	2120	2785	1505	2145	2120.25	0.44	0	-1	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	113	42.25	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		22834	N	N	0	N	00	N
42	20240524	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	53303455	24996	145.55	2135	2145	2125	2780	1500	2140	2132.48	0.44	0	-48	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	42.06	1.06	12	0.48	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
43	20240524	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	53303455	24996	145.55	2135	2145	2125	2780	1500	2140	2132.48	0.44	0	-48	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	42.06	1.06	12	0.48	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
44	20240524	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	48871590	22917	133.45	2135	2140	2125	2780	1500	2140	2132.55	0.44	0	-22	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	41.76	1.05	12	0.44	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
45	20240524	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	46217150	21668	126.17	2135	2140	2125	2780	1500	2140	2132.97	0.44	0	-21	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	41.76	1.05	12	0.41	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
46	20240524	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	43408960	20349	118.49	2135	2140	2125	2780	1500	2140	2133.22	0.44	0	-2	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	111	41.67	1.05	12	0.39	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
47	20240524	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	39567595	18545	107.99	2135	2140	2130	2780	1500	2140	2133.60	0.44	0	0	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	41.76	1.05	12	0.35	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
48	20240524	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	25827520	12106	70.49	2135	2140	2130	2780	1500	2140	2133.45	0.44	0	0	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	41.76	1.05	12	0.23	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
49	20240524	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	420595	197	1.15	2135	2135	2135	2780	1500	2140	2135.00	0.44	0	0	2180	2160	2145	2125	2110	2152	2117	5	640	100	1490	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22882	N	N	0	N	00	N
50	20240523	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	36727905	17173	101.15	2145	2165	2130	2795	1505	2150	2138.70	0.44	0	-1263	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	41.96	1.05	12	0.33	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
51	20240523	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	36608175	17117	100.82	2145	2165	2130	2795	1505	2150	2138.70	0.44	0	-1243	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.33	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
52	20240523	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	36132045	16894	99.51	2145	2165	2130	2795	1505	2150	2138.75	0.44	0	-1025	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.32	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
53	20240523	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	35700765	16692	98.32	2145	2165	2130	2795	1505	2150	2138.79	0.44	0	-825	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	41.86	1.05	12	0.32	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
54	20240523	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	13512965	6302	37.12	2145	2165	2140	2795	1505	2150	2144.23	0.44	0	-622	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	41.96	1.05	12	0.12	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
55	20240523	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6853100	3193	18.81	2145	2165	2145	2795	1505	2150	2146.29	0.44	0	-420	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	112	42.06	1.06	12	0.06	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
56	20240523	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1517090	706	4.16	2145	2165	2145	2795	1505	2150	2148.85	0.44	0	-220	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	113	42.16	1.06	12	0.01	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
57	20240523	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	510535	238	1.40	2145	2160	2145	2795	1505	2150	2145.11	0.44	0	-36	2173	2161	2153	2141	2133	2157	2137	5	645	100	1500	5	1	5240000	113	42.25	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		22943	N	N	0	N	00	N
58	20240522	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	36449235	16978	87.65	2165	2165	2145	2820	1520	2170	2146.85	0.44	0	-1725	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	113	42.16	1.06	12	0.32	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
59	20240522	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-20	5	-0.92	36331140	16923	87.37	2165	2165	2145	2820	1520	2170	2146.85	0.44	0	-1694	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	113	42.16	1.06	12	0.32	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
60	20240522	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	34374015	16012	82.66	2165	2165	2145	2820	1520	2170	2146.77	0.44	0	-1389	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	112	42.06	1.06	12	0.31	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
61	20240522	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	27344860	12742	65.78	2165	2165	2145	2820	1520	2170	2146.04	0.44	0	-1119	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	112	42.06	1.06	12	0.24	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
62	20240522	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	26757080	12468	64.37	2165	2165	2145	2820	1520	2170	2146.06	0.44	0	-865	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	112	42.06	1.06	12	0.24	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
63	20240522	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	26128490	12175	62.85	2165	2165	2145	2820	1520	2170	2146.08	0.44	0	-593	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	112	42.06	1.06	12	0.23	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
64	20240522	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	25553615	11907	61.47	2165	2165	2145	2820	1520	2170	2146.10	0.44	0	-328	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	112	42.06	1.06	12	0.23	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
65	20240522	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	2155750	1003	5.18	2165	2165	2145	2820	1520	2170	2149.30	0.44	0	-1	2200	2185	2165	2150	2130	2192	2157	5	650	100	1510	5	1	5240000	113	42.35	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		22975	N	N	0	N	00	N
66	20240521	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	41819635	19370	183.25	2165	2180	2145	2820	1520	2170	2158.99	0.45	0	-10570	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.37	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
67	20240521	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	41767555	19346	183.03	2165	2180	2145	2820	1520	2170	2158.98	0.45	0	-10570	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.37	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
68	20240521	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	30788670	14243	134.75	2165	2180	2155	2820	1520	2170	2161.67	0.45	0	-8560	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	113	42.25	1.06	12	0.27	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
69	20240521	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	26118360	12077	114.26	2165	2180	2155	2820	1520	2170	2162.65	0.45	0	-6400	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	113	42.25	1.06	12	0.23	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
70	20240521	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	21067370	9735	92.10	2165	2180	2160	2820	1520	2170	2164.09	0.45	0	-4114	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	113	42.35	1.06	12	0.19	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
71	20240521	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	16483785	7613	72.02	2165	2180	2160	2820	1520	2170	2165.22	0.45	0	-1993	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.15	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
72	20240521	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	9921345	4575	43.28	2165	2180	2160	2820	1520	2170	2168.60	0.45	0	-75	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	114	42.75	1.07	12	0.09	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
73	20240521	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	8680	4	0.04	2165	2180	2165	2820	1520	2170	2170.00	0.45	0	-4	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	5240000	114	42.75	1.07	12	0.00	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		23545	N	N	0	N	00	N
74	20240517	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	41704400	19230	177.04	2180	2180	2160	2810	1520	2165	2168.72	0.47	0	-962	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.37	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
75	20240517	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	41613050	19188	176.65	2180	2180	2160	2810	1520	2165	2168.70	0.47	0	-962	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.37	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
76	20240517	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	5856640	2707	24.92	2180	2180	2160	2810	1520	2165	2163.52	0.47	0	-957	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
77	20240517	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3185030	1473	13.56	2180	2180	2160	2810	1520	2165	2162.27	0.47	0	-957	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.03	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
78	20240517	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3185030	1473	13.56	2180	2180	2160	2810	1520	2165	2162.27	0.47	0	-957	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.03	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
79	20240517	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2208615	1022	9.41	2180	2180	2160	2810	1520	2165	2161.07	0.47	0	-957	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
80	20240517	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2206450	1021	9.40	2180	2180	2160	2810	1520	2165	2161.07	0.47	0	-957	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.35	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
81	20240517	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	547540	253	2.33	2180	2180	2160	2810	1520	2165	2164.19	0.47	0	-252	2191	2177	2166	2152	2141	2172	2147	5	645	100	1510	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		24795	N	N	0	N	00	N
82	20240516	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	23465365	10862	239.36	2170	2180	2155	2805	1515	2160	2160.32	0.48	0	-159	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.21	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
83	20240516	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	11339045	5248	115.65	2170	2180	2155	2805	1515	2160	2160.64	0.48	0	-157	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.10	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
84	20240516	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	11339045	5248	115.65	2170	2180	2155	2805	1515	2160	2160.64	0.48	0	-157	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.10	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
85	20240516	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2858445	1323	29.15	2170	2180	2155	2805	1515	2160	2160.58	0.48	0	-156	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.03	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
86	20240516	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2854115	1321	29.11	2170	2180	2155	2805	1515	2160	2160.57	0.48	0	-156	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.03	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
87	20240516	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	2812980	1302	28.69	2170	2180	2155	2805	1515	2160	2160.51	0.48	0	-156	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
88	20240516	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1496995	693	15.27	2170	2180	2155	2805	1515	2160	2160.17	0.48	0	-156	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.01	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
89	20240516	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	244100	113	2.49	2170	2170	2160	2805	1515	2160	2160.18	0.48	0	-113	2183	2171	2163	2151	2143	2167	2147	5	645	100	1510	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		24954	N	N	0	N	00	N
90	20240514	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	9802450	4538	62.02	2170	2175	2155	2825	1525	2175	2160.08	0.48	0	-133	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
91	20240514	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	9646920	4466	61.04	2170	2175	2155	2825	1525	2175	2160.08	0.48	0	-133	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
92	20240514	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	8141360	3769	51.51	2170	2175	2155	2825	1525	2175	2160.08	0.48	0	-131	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.45	1.06	12	0.07	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
93	20240514	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	7730435	3579	48.91	2170	2175	2155	2825	1525	2175	2159.94	0.48	0	-131	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.07	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
94	20240514	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	6772050	3136	42.86	2170	2175	2155	2825	1525	2175	2159.45	0.48	0	-130	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.25	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
95	20240514	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	6537025	3027	41.37	2170	2175	2155	2825	1525	2175	2159.57	0.48	0	-114	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.25	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
96	20240514	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	6284760	2910	39.77	2170	2175	2155	2825	1525	2175	2159.71	0.48	0	-4	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.06	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
97	20240514	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4794905	2225	30.41	2170	2170	2155	2825	1525	2175	2155.01	0.48	0	0	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5240000	113	42.25	1.06	12	0.04	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		25087	N	N	0	N	00	N
98	20240513	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	15847695	7317	463.10	2170	2175	2155	2820	1520	2170	2165.87	0.48	0	-29	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.65	1.07	12	0.14	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
99	20240513	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9936525	4593	290.70	2170	2170	2155	2820	1520	2170	2163.41	0.48	0	-27	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.09	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
100	20240513	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	7355660	3402	215.32	2170	2170	2155	2820	1520	2170	2162.16	0.48	0	-22	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	113	42.45	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
101	20240513	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4354970	2016	127.59	2170	2170	2155	2820	1520	2170	2160.20	0.48	0	-21	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.04	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
102	20240513	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	4354970	2016	127.59	2170	2170	2155	2820	1520	2170	2160.20	0.48	0	-21	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.04	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
103	20240513	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2860900	1324	83.80	2170	2170	2155	2820	1520	2170	2160.80	0.48	0	-18	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.03	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
104	20240513	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2860900	1324	83.80	2170	2170	2155	2820	1520	2170	2160.80	0.48	0	-18	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.03	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
105	20240513	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	217000	100	6.33	2170	2170	2170	2820	1520	2170	2170.00	0.48	0	-15	2183	2176	2168	2161	2153	2172	2157	5	650	100	1510	5	1	5240000	114	42.55	1.07	12	0.00	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25116	N	N	0	N	00	N
106	20240510	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3424310	1580	11.39	2175	2175	2160	2825	1525	2175	2167.28	0.49	0	-735	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.55	1.07	12	0.03	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
107	20240510	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	1838635	846	6.10	2175	2175	2165	2825	1525	2175	2173.33	0.49	0	-27	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	113	42.45	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
108	20240510	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1782335	820	5.91	2175	2175	2165	2825	1525	2175	2173.58	0.49	0	-3	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.55	1.07	12	0.02	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
109	20240510	131054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1771485	815	5.88	2175	2175	2165	2825	1525	2175	2173.60	0.49	0	-3	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.55	1.07	12	0.02	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
110	20240510	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1283250	590	4.25	2175	2175	2175	2825	1525	2175	2175.00	0.49	0	39	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
111	20240510	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1283250	590	4.25	2175	2175	2175	2825	1525	2175	2175.00	0.49	0	39	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
112	20240510	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1281075	589	4.25	2175	2175	2175	2825	1525	2175	2175.00	0.49	0	39	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
113	20240510	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	543750	250	1.80	2175	2175	2175	2825	1525	2175	2175.00	0.49	0	0	2195	2185	2170	2160	2145	2190	2165	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.00	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25851	N	N	0	N	00	N
114	20240509	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	29972860	13872	54.52	2170	2180	2155	2825	1525	2175	2160.67	0.49	0	34	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.26	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
115	20240509	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	29088405	13463	52.91	2170	2180	2155	2825	1525	2175	2160.62	0.49	0	-44	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	113	42.25	1.06	12	0.26	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
116	20240509	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	23386200	10818	42.52	2170	2180	2155	2825	1525	2175	2161.79	0.49	0	-23	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.21	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
117	20240509	131057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	18237230	8432	33.14	2170	2180	2155	2825	1525	2175	2162.86	0.49	0	-9	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	113	42.25	1.06	12	0.16	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
118	20240509	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	13394730	6189	24.32	2170	2180	2155	2825	1525	2175	2164.28	0.49	0	-9	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.12	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
119	20240509	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	8341050	3849	15.13	2170	2180	2160	2825	1525	2175	2167.07	0.49	0	-7	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	113	42.35	1.06	12	0.07	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
120	20240509	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2762555	1271	5.00	2170	2180	2165	2825	1525	2175	2173.53	0.49	0	-6	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	114	42.75	1.07	12	0.02	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
121	20240509	091042	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	0.49	0	0	2185	2180	2170	2165	2155	2182	2167	5	650	100	1520	5	1	5240000	114	42.65	1.07	12	0.00	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25817	N	N	0	N	00	N
122	20240508	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	55127815	25445	123.07	2170	2175	2160	2810	1520	2165	2166.55	0.49	0	-6	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.49	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
123	20240508	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	55084325	25425	122.97	2170	2175	2160	2810	1520	2165	2166.54	0.49	0	-4	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.49	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
124	20240508	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	25924675	11947	57.78	2170	2175	2165	2810	1520	2165	2169.97	0.49	0	-4	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.55	1.07	12	0.23	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
125	20240508	131027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	23635325	10892	52.68	2170	2175	2165	2810	1520	2165	2169.97	0.49	0	-2	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.55	1.07	12	0.21	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
126	20240508	121025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	23613625	10882	52.63	2170	2175	2165	2810	1520	2165	2169.97	0.49	0	-2	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.21	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
127	20240508	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	23613625	10882	52.63	2170	2175	2165	2810	1520	2165	2169.97	0.49	0	-2	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	114	42.65	1.07	12	0.21	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
128	20240508	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	22285580	10270	49.67	2170	2170	2165	2810	1520	2165	2169.97	0.49	0	0	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.20	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
129	20240508	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2276085	1049	5.07	2170	2170	2165	2810	1520	2165	2169.77	0.49	0	0	2191	2177	2171	2157	2151	2175	2155	5	645	100	1510	5	1	5240000	113	42.45	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		25823	N	N	0	N	00	N
130	20240503	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	30124400	13857	41.27	2180	2190	2165	2840	1530	2185	2173.95	0.54	0	-518	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.75	1.07	12	0.26	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
131	20240503	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28988940	13335	39.71	2180	2190	2165	2840	1530	2185	2173.90	0.54	0	-518	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.75	1.07	12	0.25	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
132	20240503	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	23908805	11000	32.76	2180	2190	2165	2840	1530	2185	2173.53	0.54	0	-518	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.65	1.07	12	0.21	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
133	20240503	131102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	22053505	10147	30.22	2180	2190	2165	2840	1530	2185	2173.40	0.54	0	-518	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.65	1.07	12	0.19	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
134	20240503	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	18327795	8433	25.11	2180	2190	2165	2840	1530	2185	2173.34	0.54	0	-516	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.55	1.07	12	0.16	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
135	20240503	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6505340	2987	8.90	2180	2190	2175	2840	1530	2185	2177.88	0.54	0	-509	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.65	1.07	12	0.06	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
136	20240503	101054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4855610	2229	6.64	2180	2190	2175	2840	1530	2185	2178.38	0.54	0	-502	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	115	42.94	1.08	12	0.04	51.00	2033.00	2415	20240409	-9.32	2040	20231123	7.35	2415	-9.32	20240409	2090	4.78	20240103	2415	-9.32	20240409	2040	7.35	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
137	20240503	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.54	0	0	2198	2191	2183	2176	2168	2187	2172	5	655	100	1520	5	1	5240000	114	42.84	1.07	12	0.00	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		28245	N	N	0	N	00	N
138	20240502	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	73224645	33580	211.62	2190	2190	2175	2860	1540	2200	2180.60	0.50	0	3085	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.64	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
139	20240502	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	73084815	33516	211.22	2190	2190	2175	2860	1540	2200	2180.59	0.50	0	3087	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.64	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
140	20240502	141047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	73065180	33507	211.16	2190	2190	2175	2860	1540	2200	2180.59	0.50	0	3092	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.64	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
141	20240502	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	58920510	27006	170.19	2190	2190	2175	2860	1540	2200	2181.76	0.50	0	3095	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.52	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
142	20240502	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	57609515	26406	166.41	2190	2190	2175	2860	1540	2200	2181.68	0.50	0	3098	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.65	1.07	12	0.50	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
143	20240502	111037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	50973130	23356	147.19	2190	2190	2175	2860	1540	2200	2182.44	0.50	0	3098	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.45	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
144	20240502	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	23798760	10897	68.67	2190	2190	2180	2860	1540	2200	2183.97	0.50	0	2098	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.21	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N
145	20240502	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	15520615	7101	44.75	2190	2190	2185	2860	1540	2200	2185.69	0.50	0	2101	2226	2212	2201	2187	2176	2207	2182	5	660	100	1540	5	1	5240000	114	42.84	1.07	12	0.14	51.00	2033.00	2415	20240409	-9.52	2040	20231123	7.11	2415	-9.52	20240409	2090	4.55	20240103	2415	-9.52	20240409	2040	7.11	20231123	0.14	N	430700	100	5 억		26160	N	N	0	N	00	N