KissMeData/415580/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	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	67076005	31921	349.59	2145	2145	2075	2765	1495	2130	2101.31	0.08	0	204	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.60	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
3	20240531	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	61555045	29329	321.20	2145	2145	2075	2765	1495	2130	2098.78	0.08	0	769	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	113	62.79	1.14	12	0.55	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
4	20240531	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-35	5	-1.64	40779070	19481	213.35	2145	2145	2075	2765	1495	2130	2093.27	0.08	0	742	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	111	61.62	1.12	12	0.37	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
5	20240531	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	39813275	19020	208.30	2145	2145	2075	2765	1495	2130	2093.23	0.08	0	753	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	112	62.06	1.13	12	0.36	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
6	20240531	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	31706820	15159	166.02	2145	2145	2075	2765	1495	2130	2091.62	0.08	0	758	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	112	62.06	1.13	12	0.29	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
7	20240531	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	28757030	13761	150.71	2145	2145	2075	2765	1495	2130	2089.75	0.08	0	760	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	112	62.06	1.13	12	0.26	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
8	20240531	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	27877100	13344	146.14	2145	2145	2075	2765	1495	2130	2089.11	0.08	0	354	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	113	62.50	1.13	12	0.25	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
9	20240531	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	214500	100	1.10	2145	2145	2145	2765	1495	2130	2145.00	0.08	0	0	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5310000	114	63.09	1.14	12	0.00	34.00	1874.00	2380	20230830	-9.87	2000	20231201	7.25	2150	-0.23	20240529	2045	4.89	20240116	2380	-9.87	20230830	2000	7.25	20231201	0.00	N	415580	100	5 억		4458	N	N	0	N	00	N
10	20240530	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19428110	9131	23.11	2125	2135	2120	2765	1495	2130	2127.71	0.09	0	-309	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.17	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
11	20240530	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	19250015	9047	22.89	2125	2135	2120	2765	1495	2130	2127.78	0.09	0	-226	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.17	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
12	20240530	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12442695	5847	14.80	2125	2135	2125	2765	1495	2130	2128.05	0.09	0	-5	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.11	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
13	20240530	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	11471410	5391	13.64	2125	2135	2125	2765	1495	2130	2127.88	0.09	0	-5	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.79	1.14	12	0.10	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
14	20240530	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6456360	3037	7.68	2125	2135	2125	2765	1495	2130	2125.90	0.09	0	-5	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.79	1.14	12	0.06	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
15	20240530	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	5561705	2617	6.62	2125	2130	2125	2765	1495	2130	2125.22	0.09	0	-4	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.50	1.13	12	0.05	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
16	20240530	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2586705	1217	3.08	2125	2130	2125	2765	1495	2130	2125.48	0.09	0	-4	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.02	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
17	20240530	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.09	0	0	2170	2150	2130	2110	2090	2140	2100	5	635	100	1490	5	1	5310000	113	62.65	1.14	12	0.00	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		4767	N	N	0	N	00	N
18	20240529	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	84274610	39519	82.37	2135	2150	2110	2780	1500	2140	2132.51	0.06	0	1741	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.65	1.14	12	0.74	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2150	-0.93	20240529	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
19	20240529	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	82751035	38802	80.88	2135	2150	2110	2780	1500	2140	2132.65	0.06	0	1958	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.50	1.13	12	0.73	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
20	20240529	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	74314645	34840	72.62	2135	2150	2110	2780	1500	2140	2133.03	0.06	0	1990	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.79	1.14	12	0.66	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
21	20240529	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	73887645	34640	72.20	2135	2150	2110	2780	1500	2140	2133.02	0.06	0	1991	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.79	1.14	12	0.65	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
22	20240529	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	73166015	34302	71.50	2135	2150	2110	2780	1500	2140	2133.00	0.06	0	1996	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	114	62.94	1.14	12	0.65	34.00	1874.00	2380	20230830	-10.08	2000	20231201	7.00	2150	-0.47	20240529	2045	4.65	20240116	2380	-10.08	20230830	2000	7.00	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
23	20240529	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	66809960	31331	65.31	2135	2150	2110	2780	1500	2140	2132.39	0.06	0	2003	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.79	1.14	12	0.59	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
24	20240529	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	28355930	13344	27.81	2135	2140	2110	2780	1500	2140	2124.99	0.06	0	1886	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	113	62.65	1.14	12	0.25	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2145	-0.70	20240528	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
25	20240529	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	15468145	7245	15.10	2135	2140	2135	2780	1500	2140	2135.01	0.06	0	1709	2173	2156	2128	2111	2083	2165	2120	5	640	100	1490	5	1	5310000	114	62.94	1.14	12	0.14	34.00	1874.00	2380	20230830	-10.08	2000	20231201	7.00	2145	-0.23	20240528	2045	4.65	20240116	2380	-10.08	20230830	2000	7.00	20231201	0.00	N	415580	100	5 억		3027	N	N	0	N	00	N
26	20240528	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	102036250	47976	22.94	2100	2145	2100	2730	1470	2100	2126.82	0.01	0	2710	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	114	62.94	1.14	12	0.90	34.00	1874.00	2380	20230830	-10.08	2000	20231201	7.00	2145	-0.23	20240528	2045	4.65	20240116	2380	-10.08	20230830	2000	7.00	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
27	20240528	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	101923080	47923	22.91	2100	2145	2100	2730	1470	2100	2126.81	0.01	0	2712	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	113	62.79	1.14	12	0.90	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2145	-0.47	20240528	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
28	20240528	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	97764095	45975	21.98	2100	2145	2100	2730	1470	2100	2126.46	0.01	0	2713	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	114	62.94	1.14	12	0.87	34.00	1874.00	2380	20230830	-10.08	2000	20231201	7.00	2145	-0.23	20240528	2045	4.65	20240116	2380	-10.08	20230830	2000	7.00	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
29	20240528	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	40	2	1.90	96694455	45474	21.74	2100	2145	2100	2730	1470	2100	2126.37	0.01	0	2713	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	114	62.94	1.14	12	0.86	34.00	1874.00	2380	20230830	-10.08	2000	20231201	7.00	2145	-0.23	20240528	2045	4.65	20240116	2380	-10.08	20230830	2000	7.00	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
30	20240528	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	81202495	38230	18.28	2100	2140	2100	2730	1470	2100	2124.05	0.01	0	2716	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	113	62.79	1.14	12	0.72	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2140	-0.23	20240528	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
31	20240528	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	30	2	1.43	60165020	28366	13.56	2100	2140	2100	2730	1470	2100	2121.03	0.01	0	2716	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	113	62.65	1.14	12	0.53	34.00	1874.00	2380	20230830	-10.50	2000	20231201	6.50	2140	-0.47	20240528	2045	4.16	20240116	2380	-10.50	20230830	2000	6.50	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
32	20240528	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	54385685	25648	12.26	2100	2140	2100	2730	1470	2100	2120.46	0.01	0	2717	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	113	62.50	1.13	12	0.48	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2140	-0.70	20240528	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
33	20240528	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	35	2	1.67	33704240	15916	7.61	2100	2135	2100	2730	1470	2100	2117.63	0.01	0	1991	2120	2110	2090	2080	2060	2115	2085	5	630	100	1470	5	1	5310000	113	62.79	1.14	12	0.30	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2135	0.00	20240528	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		317	N	N	0	N	00	N
34	20240527	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	426818460	204539	184.82	2070	2100	2070	2675	1445	2060	2086.73	0.01	0	28	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	112	61.76	1.12	12	3.85	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
35	20240527	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	425734875	204023	184.36	2070	2100	2070	2675	1445	2060	2086.70	0.01	0	31	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	112	61.76	1.12	12	3.84	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
36	20240527	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	421352185	201936	182.47	2070	2100	2070	2675	1445	2060	2086.56	0.01	0	32	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	112	61.76	1.12	12	3.80	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
37	20240527	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	40	2	1.94	387420190	185758	167.85	2070	2100	2070	2675	1445	2060	2085.62	0.01	0	33	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	112	61.76	1.12	12	3.50	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
38	20240527	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	35	2	1.70	353315185	169499	153.16	2070	2095	2070	2675	1445	2060	2084.47	0.01	0	27	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	111	61.62	1.12	12	3.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
39	20240527	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	30	2	1.46	260956395	125347	113.26	2070	2090	2070	2675	1445	2060	2081.87	0.01	0	24	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	111	61.47	1.12	12	2.36	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
40	20240527	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	219583465	105504	95.33	2070	2090	2070	2675	1445	2060	2081.28	0.01	0	24	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	111	61.32	1.11	12	1.99	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
41	20240527	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	25	2	1.21	99681820	47940	43.32	2070	2090	2070	2675	1445	2060	2079.30	0.01	0	22	2096	2077	2061	2042	2026	2070	2035	5	615	100	1440	5	1	5310000	111	61.32	1.11	12	0.90	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		289	N	N	0	N	00	N
42	20240524	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	227178295	110668	336.75	2075	2080	2045	2700	1460	2080	2052.79	0.01	0	1599	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	109	60.59	1.10	12	2.08	34.00	1874.00	2380	20230830	-13.45	2000	20231201	3.00	2130	-3.29	20240305	2045	0.73	20240524	2380	-13.45	20230830	2000	3.00	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
43	20240524	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-25	5	-1.20	227155635	110657	336.71	2075	2080	2045	2700	1460	2080	2052.79	0.01	0	1599	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	109	60.44	1.10	12	2.08	34.00	1874.00	2380	20230830	-13.66	2000	20231201	2.75	2130	-3.52	20240305	2045	0.49	20240524	2380	-13.66	20230830	2000	2.75	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
44	20240524	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	170680430	83124	252.93	2075	2080	2045	2700	1460	2080	2053.32	0.01	0	1601	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	60.74	1.10	12	1.57	34.00	1874.00	2380	20230830	-13.24	2000	20231201	3.25	2130	-3.05	20240305	2045	0.98	20240524	2380	-13.24	20230830	2000	3.25	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
45	20240524	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	170670105	83119	252.92	2075	2080	2045	2700	1460	2080	2053.32	0.01	0	1601	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	60.74	1.10	12	1.57	34.00	1874.00	2380	20230830	-13.24	2000	20231201	3.25	2130	-3.05	20240305	2045	0.98	20240524	2380	-13.24	20230830	2000	3.25	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
46	20240524	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	168605105	82119	249.88	2075	2080	2045	2700	1460	2080	2053.18	0.01	0	1601	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	60.88	1.10	12	1.55	34.00	1874.00	2380	20230830	-13.03	2000	20231201	3.50	2130	-2.82	20240305	2045	1.22	20240524	2380	-13.03	20230830	2000	3.50	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
47	20240524	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	165471125	80605	245.27	2075	2080	2045	2700	1460	2080	2052.86	0.01	0	1601	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	60.88	1.10	12	1.52	34.00	1874.00	2380	20230830	-13.03	2000	20231201	3.50	2130	-2.82	20240305	2045	1.22	20240524	2380	-13.03	20230830	2000	3.50	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
48	20240524	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	10038015	4846	14.75	2075	2080	2070	2700	1460	2080	2071.40	0.01	0	1602	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	60.88	1.10	12	0.09	34.00	1874.00	2380	20230830	-13.03	2000	20231201	3.50	2130	-2.82	20240305	2045	1.22	20240116	2380	-13.03	20230830	2000	3.50	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
49	20240524	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6949555	3354	10.21	2075	2080	2070	2700	1460	2080	2072.02	0.01	0	1602	2093	2086	2078	2071	2063	2087	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.06	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		695	N	N	0	N	00	N
50	20240523	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	68227370	32864	129.87	2080	2085	2070	2700	1460	2080	2076.05	0.01	0	1699	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.18	1.11	12	0.62	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
51	20240523	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	65094115	31354	123.90	2080	2085	2070	2700	1460	2080	2076.10	0.01	0	1708	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.59	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
52	20240523	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	64011200	30833	121.84	2080	2085	2070	2700	1460	2080	2076.06	0.01	0	1813	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.58	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
53	20240523	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	52397425	25236	99.72	2080	2085	2070	2700	1460	2080	2076.30	0.01	0	1910	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.48	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
54	20240523	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	51156600	24638	97.36	2080	2085	2075	2700	1460	2080	2076.33	0.01	0	2008	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.46	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
55	20240523	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	29126225	14021	55.41	2080	2085	2075	2700	1460	2080	2077.33	0.01	0	2105	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.26	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
56	20240523	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	12134375	5834	23.05	2080	2085	2075	2700	1460	2080	2079.94	0.01	0	697	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.03	1.11	12	0.11	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
57	20240523	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7186400	3455	13.65	2080	2080	2080	2700	1460	2080	2080.00	0.01	0	817	2090	2085	2080	2075	2070	2082	2072	5	620	100	1450	5	1	5310000	110	61.18	1.11	12	0.07	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		737	N	N	0	N	00	N
58	20240522	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	52627480	25306	52.08	2085	2085	2075	2710	1460	2085	2079.64	0.02	0	1476	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.48	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
59	20240522	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	52388670	25191	51.85	2085	2085	2075	2710	1460	2085	2079.66	0.02	0	1554	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.03	1.11	12	0.47	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
60	20240522	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	41322145	19858	40.87	2085	2085	2075	2710	1460	2085	2080.88	0.02	0	1777	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.03	1.11	12	0.37	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
61	20240522	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	41064845	19734	40.61	2085	2085	2075	2710	1460	2085	2080.92	0.02	0	1901	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.03	1.11	12	0.37	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
62	20240522	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	40822070	19617	40.37	2085	2085	2075	2710	1460	2085	2080.95	0.02	0	2018	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.03	1.11	12	0.37	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2130	-2.58	20240305	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
63	20240522	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	35116815	16874	34.73	2085	2085	2080	2710	1460	2085	2081.12	0.02	0	2158	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.32	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
64	20240522	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	34852645	16747	34.47	2085	2085	2080	2710	1460	2085	2081.13	0.02	0	2283	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	110	61.18	1.11	12	0.32	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
65	20240522	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	30744620	14772	30.40	2085	2085	2080	2710	1460	2085	2081.28	0.02	0	2401	2101	2092	2086	2077	2071	2092	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.28	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		872	N	N	0	N	00	N
66	20240521	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	101379510	48589	532.25	2085	2095	2080	2715	1465	2090	2086.47	0.02	0	-8157	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.92	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
67	20240521	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	101373255	48586	532.22	2085	2095	2080	2715	1465	2090	2086.47	0.02	0	-8157	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.91	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
68	20240521	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	97456585	46703	511.59	2085	2095	2080	2715	1465	2090	2086.73	0.02	0	-6286	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.88	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
69	20240521	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	92101345	44135	483.46	2085	2095	2080	2715	1465	2090	2086.81	0.02	0	-4218	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.83	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
70	20240521	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	85810050	41120	450.43	2085	2095	2080	2715	1465	2090	2086.82	0.02	0	-2065	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.77	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
71	20240521	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	74936765	35913	393.39	2085	2095	2080	2715	1465	2090	2086.62	0.02	0	9	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.68	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
72	20240521	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	56376360	27014	295.91	2085	2095	2080	2715	1465	2090	2086.93	0.02	0	1934	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.51	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
73	20240521	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	10503075	5045	55.26	2085	2085	2080	2715	1465	2090	2081.88	0.02	0	1902	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.10	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		928	N	N	0	N	00	N
74	20240517	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	47535735	22769	57.42	2095	2095	2080	2720	1470	2095	2087.74	0.02	0	2393	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.43	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
75	20240517	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	47508565	22756	57.39	2095	2095	2080	2720	1470	2095	2087.74	0.02	0	2393	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.43	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
76	20240517	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	47454345	22730	57.32	2095	2095	2080	2720	1470	2095	2087.74	0.02	0	2393	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	0.43	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2130	-2.35	20240305	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
77	20240517	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23426075	11189	28.22	2095	2095	2090	2720	1470	2095	2093.67	0.02	0	811	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.21	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
78	20240517	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	22989115	10980	27.69	2095	2095	2090	2720	1470	2095	2093.73	0.02	0	812	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.21	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
79	20240517	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	22989115	10980	27.69	2095	2095	2090	2720	1470	2095	2093.73	0.02	0	812	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.21	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
80	20240517	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8380	4	0.01	2095	2095	2095	2720	1470	2095	2095.00	0.02	0	0	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
81	20240517	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	0	2115	2105	2095	2085	2075	2105	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		939	N	N	0	N	00	N
82	20240516	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	82835485	39653	279.09	2095	2105	2085	2730	1470	2100	2089.01	0.02	0	-85	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.75	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
83	20240516	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	68202965	32644	229.76	2095	2105	2085	2730	1470	2100	2089.30	0.02	0	-82	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.61	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
84	20240516	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	43088580	20618	145.12	2095	2105	2085	2730	1470	2100	2089.85	0.02	0	-56	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.39	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
85	20240516	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	41939080	20068	141.24	2095	2105	2085	2730	1470	2100	2089.85	0.02	0	-56	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.38	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
86	20240516	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	21065440	10067	70.85	2095	2105	2090	2730	1470	2100	2092.52	0.02	0	-56	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
87	20240516	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	21040250	10055	70.77	2095	2105	2090	2730	1470	2100	2092.52	0.02	0	-52	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.19	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
88	20240516	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	108980	52	0.37	2095	2105	2095	2730	1470	2100	2095.77	0.02	0	-49	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
89	20240516	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1024	N	N	0	N	00	N
90	20240514	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29811520	14208	215.11	2100	2105	2095	2730	1470	2100	2098.22	0.02	0	-38	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.27	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
91	20240514	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29780020	14193	214.88	2100	2105	2095	2730	1470	2100	2098.22	0.02	0	-23	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.27	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
92	20240514	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29469220	14045	212.64	2100	2105	2095	2730	1470	2100	2098.20	0.02	0	-2	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.26	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
93	20240514	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22959220	10945	165.71	2100	2105	2095	2730	1470	2100	2097.69	0.02	0	-2	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.21	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
94	20240514	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22749220	10845	164.19	2100	2105	2095	2730	1470	2100	2097.67	0.02	0	-2	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
95	20240514	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22749220	10845	164.19	2100	2105	2095	2730	1470	2100	2097.67	0.02	0	-2	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
96	20240514	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	21751720	10370	157.00	2100	2105	2095	2730	1470	2100	2097.56	0.02	0	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
97	20240514	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	210000	100	1.51	2100	2100	2100	2730	1470	2100	2100.00	0.02	0	0	2110	2105	2100	2095	2090	2105	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1062	N	N	0	N	00	N
98	20240513	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13872020	6605	44.31	2100	2105	2095	2730	1470	2100	2100.23	0.02	0	-50	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
99	20240513	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13867820	6603	44.29	2100	2105	2095	2730	1470	2100	2100.23	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
100	20240513	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13825720	6583	44.16	2100	2105	2095	2730	1470	2100	2100.22	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
101	20240513	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13825720	6583	44.16	2100	2105	2095	2730	1470	2100	2100.22	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
102	20240513	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13804670	6573	44.09	2100	2105	2095	2730	1470	2100	2100.21	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
103	20240513	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13486815	6422	43.08	2100	2105	2095	2730	1470	2100	2100.10	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
104	20240513	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13238425	6304	42.29	2100	2105	2095	2730	1470	2100	2100.00	0.02	0	-48	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
105	20240513	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.02	0	0	2116	2107	2096	2087	2076	2112	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1112	N	N	0	N	00	N
106	20240510	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	31180060	14907	278.79	2085	2105	2085	2730	1470	2100	2091.64	0.02	0	-103	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.28	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
107	20240510	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	30776850	14715	275.20	2085	2105	2085	2730	1470	2100	2091.53	0.02	0	87	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.28	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
108	20240510	141056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	30596250	14629	273.59	2085	2105	2085	2730	1470	2100	2091.48	0.02	0	163	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.28	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
109	20240510	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20755100	9936	185.82	2085	2095	2085	2730	1470	2100	2088.88	0.02	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
110	20240510	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20755100	9936	185.82	2085	2095	2085	2730	1470	2100	2088.88	0.02	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
111	20240510	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20755100	9936	185.82	2085	2095	2085	2730	1470	2100	2088.88	0.02	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
112	20240510	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20755100	9936	185.82	2085	2095	2085	2730	1470	2100	2088.88	0.02	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
113	20240510	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6743720	3232	60.45	2085	2090	2085	2730	1470	2100	2086.55	0.02	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.06	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1215	N	N	0	N	00	N
114	20240509	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	11201865	5347	33.75	2095	2100	2085	2740	1480	2110	2094.98	0.02	0	-34	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
115	20240509	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	11151675	5323	33.60	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-12	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
116	20240509	140941	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10621640	5070	32.01	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-9	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
117	20240509	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10611165	5065	31.97	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-9	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
118	20240509	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10611165	5065	31.97	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-9	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
119	20240509	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	10611165	5065	31.97	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-9	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
120	20240509	101032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	10606975	5063	31.96	2095	2100	2085	2740	1480	2110	2095.00	0.02	0	-7	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
121	20240509	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	10590195	5055	31.91	2095	2095	2085	2740	1480	2110	2094.99	0.02	0	-3	2123	2116	2103	2096	2083	2120	2100	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.10	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2130	-2.11	20240305	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		1249	N	N	0	N	00	N
122	20240508	161021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	33358405	15841	540.65	2090	2110	2090	2720	1470	2095	2105.83	0.02	0	-30	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
123	20240508	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	33295395	15811	539.62	2090	2110	2090	2720	1470	2095	2105.84	0.02	0	-13	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
124	20240508	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	33295395	15811	539.62	2090	2110	2090	2720	1470	2095	2105.84	0.02	0	-13	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
125	20240508	131018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	27007605	12831	437.92	2090	2110	2090	2720	1470	2095	2104.87	0.02	0	-12	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.24	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
126	20240508	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	27007605	12831	437.92	2090	2110	2090	2720	1470	2095	2104.87	0.02	0	-12	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.24	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
127	20240508	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	27007605	12831	437.92	2090	2110	2090	2720	1470	2095	2104.87	0.02	0	-12	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.24	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
128	20240508	101029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	26856740	12759	435.46	2090	2110	2090	2720	1470	2095	2104.93	0.02	0	-10	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	112	62.06	1.13	12	0.24	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
129	20240508	091032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	41800	20	0.68	2090	2090	2090	2720	1470	2095	2090.00	0.02	0	0	2101	2097	2096	2092	2091	2097	2092	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1279	N	N	0	N	00	N
130	20240503	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4147930	1974	10.49	2105	2105	2100	2730	1470	2100	2101.28	0.02	0	-2	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
131	20240503	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3776230	1797	9.55	2105	2105	2100	2730	1470	2100	2101.41	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
132	20240503	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3776230	1797	9.55	2105	2105	2100	2730	1470	2100	2101.41	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
133	20240503	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3774125	1796	9.54	2105	2105	2100	2730	1470	2100	2101.41	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
134	20240503	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2843825	1353	7.19	2105	2105	2100	2730	1470	2100	2101.87	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
135	20240503	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2843825	1353	7.19	2105	2105	2100	2730	1470	2100	2101.87	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
136	20240503	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2113025	1005	5.34	2105	2105	2100	2730	1470	2100	2102.51	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
137	20240503	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2102500	1000	5.31	2105	2105	2100	2730	1470	2100	2102.50	0.02	0	0	2123	2111	2098	2086	2073	2112	2087	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1282	N	N	0	N	00	N
138	20240502	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	39397345	18817	983.12	2100	2110	2085	2740	1480	2110	2093.71	0.02	0	77	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.35	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
139	20240502	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	39391045	18814	982.97	2100	2110	2085	2740	1480	2110	2093.71	0.02	0	79	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
140	20240502	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	38695075	18481	965.57	2100	2110	2085	2740	1480	2110	2093.78	0.02	0	79	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.35	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2130	-1.17	20240305	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
141	20240502	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	38692970	18480	965.52	2100	2110	2085	2740	1480	2110	2093.78	0.02	0	79	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2130	-1.88	20240305	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
142	20240502	121030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	17783655	8479	443.00	2100	2110	2095	2740	1480	2110	2097.38	0.02	0	79	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
143	20240502	111028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	6520590	3110	162.49	2100	2110	2095	2740	1480	2110	2096.65	0.02	0	80	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2130	-1.64	20240305	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
144	20240502	101027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	6478690	3090	161.44	2100	2110	2095	2740	1480	2110	2096.66	0.02	0	80	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2130	-1.41	20240305	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N
145	20240502	091025	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2129430	1014	52.98	2100	2110	2100	2740	1480	2110	2100.03	0.02	0	80	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2130	-0.94	20240305	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1205	N	N	0	N	00	N