KissMeData/021880/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	160347	57	100.00	KOSDAQ		금융	N	N	N	N		N	381	2	2	0.53	200191473	525375	34.36	389	389	378	492	266	379	381.05	1.08	0	-105817	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	580	-15.24	1.07	03	0.35	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	307	24.10	20240315	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
3	20240531	150348	57	100.00	KOSDAQ		금융	N	N	N	N		N	381	2	2	0.53	196086854	514583	33.66	389	389	378	492	266	379	381.06	1.08	0	-103982	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	580	-15.24	1.07	03	0.34	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	307	24.10	20240315	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
4	20240531	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	384	5	2	1.32	163604841	429162	28.07	389	389	378	492	266	379	381.22	1.08	0	-83666	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	584	-15.36	1.08	03	0.28	-25.00	355.00	699	20231227	-45.06	285	20231005	34.74	498	-22.89	20240102	307	25.08	20240315	699	-45.06	20231227	285	34.74	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
5	20240531	130348	57	100.00	KOSDAQ		금융	N	N	N	N		N	380	1	2	0.26	146746389	384853	25.17	389	389	378	492	266	379	381.31	1.08	0	-79169	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	578	-15.20	1.07	03	0.25	-25.00	355.00	699	20231227	-45.64	285	20231005	33.33	498	-23.69	20240102	307	23.78	20240315	699	-45.64	20231227	285	33.33	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
6	20240531	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	386	7	2	1.85	132858621	348539	22.80	389	389	378	492	266	379	381.19	1.08	0	-62643	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	587	-15.44	1.09	03	0.23	-25.00	355.00	699	20231227	-44.78	285	20231005	35.44	498	-22.49	20240102	307	25.73	20240315	699	-44.78	20231227	285	35.44	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
7	20240531	110348	57	100.00	KOSDAQ		금융	N	N	N	N		N	382	3	2	0.79	106403475	279640	18.29	389	389	378	492	266	379	380.50	1.08	0	-38689	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	581	-15.28	1.08	03	0.18	-25.00	355.00	699	20231227	-45.35	285	20231005	34.04	498	-23.29	20240102	307	24.43	20240315	699	-45.35	20231227	285	34.04	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
8	20240531	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	381	2	2	0.53	83720126	219949	14.39	389	389	378	492	266	379	380.64	1.08	0	-22882	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	580	-15.24	1.07	03	0.14	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	307	24.10	20240315	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
9	20240531	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	381	2	2	0.53	6292755	16361	1.07	389	389	380	492	266	379	384.67	1.08	0	-11029	403	391	380	368	357	397	374	761	113	500	230	1	1	152184408	580	-15.24	1.07	03	0.01	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	307	24.10	20240315	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억		1644670	N	N	0	N	00	N
10	20240530	160345	57	100.00	KOSDAQ		금융	N	N	N	N		N	379	11	2	2.99	502168758	1318518	21.09	378	392	369	478	258	368	380.86	0.96	0	167059	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	577	-15.16	1.07	03	0.87	-25.00	355.00	699	20231227	-45.78	285	20231005	32.98	498	-23.90	20240102	307	23.45	20240315	699	-45.78	20231227	285	32.98	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
11	20240530	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	376	8	2	2.17	486976767	1278094	20.45	378	392	369	478	258	368	381.02	0.96	0	160235	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	572	-15.04	1.06	03	0.84	-25.00	355.00	699	20231227	-46.21	285	20231005	31.93	498	-24.50	20240102	307	22.48	20240315	699	-46.21	20231227	285	31.93	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
12	20240530	140346	57	100.00	KOSDAQ		금융	N	N	N	N		N	376	8	2	2.17	444377003	1164535	18.63	378	392	369	478	258	368	381.59	0.96	0	163572	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	572	-15.04	1.06	03	0.77	-25.00	355.00	699	20231227	-46.21	285	20231005	31.93	498	-24.50	20240102	307	22.48	20240315	699	-46.21	20231227	285	31.93	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
13	20240530	130347	57	100.00	KOSDAQ		금융	N	N	N	N		N	380	12	2	3.26	408060549	1068268	17.09	378	392	369	478	258	368	381.98	0.96	0	153721	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	578	-15.20	1.07	03	0.70	-25.00	355.00	699	20231227	-45.64	285	20231005	33.33	498	-23.69	20240102	307	23.78	20240315	699	-45.64	20231227	285	33.33	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
14	20240530	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	379	11	2	2.99	377809352	988673	15.82	378	392	369	478	258	368	382.14	0.96	0	155580	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	577	-15.16	1.07	03	0.65	-25.00	355.00	699	20231227	-45.78	285	20231005	32.98	498	-23.90	20240102	307	23.45	20240315	699	-45.78	20231227	285	32.98	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
15	20240530	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	382	14	2	3.80	344394242	900657	14.41	378	392	369	478	258	368	382.38	0.96	0	152848	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	581	-15.28	1.08	03	0.59	-25.00	355.00	699	20231227	-45.35	285	20231005	34.04	498	-23.29	20240102	307	24.43	20240315	699	-45.35	20231227	285	34.04	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
16	20240530	100347	57	100.00	KOSDAQ		금융	N	N	N	N		N	388	20	2	5.43	232093835	606470	9.70	378	392	369	478	258	368	382.70	0.96	0	76097	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	590	-15.52	1.09	03	0.40	-25.00	355.00	699	20231227	-44.49	285	20231005	36.14	498	-22.09	20240102	307	26.38	20240315	699	-44.49	20231227	285	36.14	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
17	20240530	090347	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	3	2	0.82	18938195	50649	0.81	378	379	369	478	258	368	373.91	0.96	0	-5277	440	404	384	348	328	394	338	761	110	500	220	1	1	152184408	565	-14.84	1.05	03	0.03	-25.00	355.00	699	20231227	-46.92	285	20231005	30.18	498	-25.50	20240102	307	20.85	20240315	699	-46.92	20231227	285	30.18	20231005	0.00	N	021880	500	760 억		1464664	N	N	0	N	00	N
18	20240529	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	368	6	2	1.66	2437917758	6233105	908.77	404	420	364	470	254	362	391.15	1.17	0	-297386	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	560	-14.72	1.04	03	4.10	-25.00	355.00	699	20231227	-47.35	285	20231005	29.12	498	-26.10	20240102	307	19.87	20240315	699	-47.35	20231227	285	29.12	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
19	20240529	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	375	13	2	3.59	2388625185	6099802	889.33	404	420	364	470	254	362	391.59	1.17	0	-297060	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	571	-15.00	1.06	03	4.01	-25.00	355.00	699	20231227	-46.35	285	20231005	31.58	498	-24.70	20240102	307	22.15	20240315	699	-46.35	20231227	285	31.58	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
20	20240529	140344	57	100.00	KOSDAQ		금융	N	N	N	N		N	377	15	2	4.14	2215131463	5632700	821.23	404	420	376	470	254	362	393.26	1.17	0	-343731	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	574	-15.08	1.06	03	3.70	-25.00	355.00	699	20231227	-46.07	285	20231005	32.28	498	-24.30	20240102	307	22.80	20240315	699	-46.07	20231227	285	32.28	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
21	20240529	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	381	19	2	5.25	2116261543	5372064	783.23	404	420	380	470	254	362	393.94	1.17	0	-333712	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	580	-15.24	1.07	03	3.53	-25.00	355.00	699	20231227	-45.49	285	20231005	33.68	498	-23.49	20240102	307	24.10	20240315	699	-45.49	20231227	285	33.68	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
22	20240529	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	382	20	2	5.52	2054049825	5208856	759.44	404	420	380	470	254	362	394.34	1.17	0	-321121	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	581	-15.28	1.08	03	3.42	-25.00	355.00	699	20231227	-45.35	285	20231005	34.04	498	-23.29	20240102	307	24.43	20240315	699	-45.35	20231227	285	34.04	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
23	20240529	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	390	28	2	7.73	1925359686	4873604	710.56	404	420	380	470	254	362	395.06	1.17	0	-285980	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	594	-15.60	1.10	03	3.20	-25.00	355.00	699	20231227	-44.21	285	20231005	36.84	498	-21.69	20240102	307	27.04	20240315	699	-44.21	20231227	285	36.84	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
24	20240529	100342	57	100.00	KOSDAQ		금융	N	N	N	N		N	385	23	2	6.35	1702443053	4302038	627.22	404	420	380	470	254	362	395.73	1.17	0	-237675	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	586	-15.40	1.08	03	2.83	-25.00	355.00	699	20231227	-44.92	285	20231005	35.09	498	-22.69	20240102	307	25.41	20240315	699	-44.92	20231227	285	35.09	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
25	20240529	090341	57	100.00	KOSDAQ		금융	N	N	N	N		N	386	24	2	6.63	703627632	1744719	254.37	404	420	386	470	254	362	403.29	1.17	0	-130637	371	366	359	354	347	369	357	761	108	500	220	1	1	152184408	587	-15.44	1.09	03	1.15	-25.00	355.00	699	20231227	-44.78	285	20231005	35.44	498	-22.49	20240102	307	25.73	20240315	699	-44.78	20231227	285	35.44	20231005	0.00	N	021880	500	760 억		1776881	N	N	0	N	00	N
26	20240528	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	9	2	2.55	90840237	254021	180.60	353	364	352	458	248	353	357.37	1.17	0	710	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	551	-14.48	1.02	03	0.17	-25.00	355.00	699	20231227	-48.21	285	20231005	27.02	498	-27.31	20240102	307	17.92	20240315	699	-48.21	20231227	285	27.02	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
27	20240528	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	1	2	0.28	55853375	157231	111.79	353	364	352	458	248	353	355.23	1.17	0	773	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	539	-14.16	1.00	03	0.10	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
28	20240528	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	3	2	0.85	53318394	150061	106.69	353	364	352	458	248	353	355.31	1.17	0	2814	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.10	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
29	20240528	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	4	2	1.13	44589202	125455	89.20	353	364	352	458	248	353	355.42	1.17	0	4295	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	543	-14.28	1.01	03	0.08	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	307	16.29	20240315	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
30	20240528	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	3	2	0.85	39808784	112022	79.65	353	364	352	458	248	353	355.37	1.17	0	4513	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.07	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
31	20240528	110340	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	3	2	0.85	33161377	93337	66.36	353	364	352	458	248	353	355.29	1.17	0	5863	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.06	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
32	20240528	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	4	2	1.13	24635431	69376	49.32	353	364	352	458	248	353	355.10	1.17	0	5983	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	543	-14.28	1.01	03	0.05	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	307	16.29	20240315	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
33	20240528	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	6	2	1.70	7346045	20720	14.73	353	364	352	458	248	353	354.54	1.17	0	10441	355	353	351	349	347	355	351	761	105	500	210	1	1	152184408	546	-14.36	1.01	03	0.01	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	307	16.94	20240315	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억		1776824	N	N	0	N	00	N
34	20240527	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	4	2	1.15	48967665	139650	76.76	352	353	349	453	245	349	350.65	1.18	0	-25564	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	537	-14.12	0.99	03	0.09	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
35	20240527	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	2	2	0.57	37531462	107117	58.88	352	353	349	453	245	349	350.38	1.18	0	-25800	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	534	-14.04	0.99	03	0.07	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
36	20240527	140341	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	2	2	0.57	33140280	94585	51.99	352	353	349	453	245	349	350.38	1.18	0	-26029	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	534	-14.04	0.99	03	0.06	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
37	20240527	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	2	2	0.57	31961470	91218	50.14	352	353	349	453	245	349	350.39	1.18	0	-26029	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	534	-14.04	0.99	03	0.06	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
38	20240527	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	1	2	0.29	30365900	86668	47.64	352	353	349	453	245	349	350.37	1.18	0	-26029	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	533	-14.00	0.99	03	0.06	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
39	20240527	110341	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	4	2	1.15	20058861	57228	31.45	352	353	349	453	245	349	350.51	1.18	0	-4276	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	537	-14.12	0.99	03	0.04	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
40	20240527	100340	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	1	2	0.29	8759780	25069	13.78	352	352	349	453	245	349	349.43	1.18	0	-4234	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	533	-14.00	0.99	03	0.02	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
41	20240527	090341	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	0	3	0.00	872389	2497	1.37	352	352	349	453	245	349	349.37	1.18	0	-2185	358	353	351	346	344	352	345	761	104	500	210	1	1	152184408	531	-13.96	0.98	03	0.00	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1801870	N	N	0	N	00	N
42	20240524	160325	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-3	5	-0.85	63788198	181528	106.21	352	356	349	457	247	352	351.40	1.19	0	-4138	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	531	-13.96	0.98	03	0.12	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
43	20240524	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	0	3	0.00	60780497	172930	101.18	352	356	350	457	247	352	351.47	1.19	0	-4038	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.11	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
44	20240524	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	2	2	0.57	28560117	81029	47.41	352	356	350	457	247	352	352.47	1.19	0	-3963	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	539	-14.16	1.00	03	0.05	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
45	20240524	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	1	2	0.28	26416364	74956	43.86	352	356	350	457	247	352	352.42	1.19	0	-3665	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	537	-14.12	0.99	03	0.05	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
46	20240524	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	2	2	0.57	26002304	73780	43.17	352	356	350	457	247	352	352.43	1.19	0	-3665	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	539	-14.16	1.00	03	0.05	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
47	20240524	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	1	2	0.28	24084401	68341	39.99	352	356	350	457	247	352	352.42	1.19	0	-3665	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	537	-14.12	0.99	03	0.04	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
48	20240524	100328	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	2	2	0.57	18685087	53029	31.03	352	356	350	457	247	352	352.36	1.19	0	-3665	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	539	-14.16	1.00	03	0.03	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
49	20240524	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-2	5	-0.57	2649404	7533	4.41	352	355	350	457	247	352	351.71	1.19	0	-202	362	357	354	349	346	355	347	761	105	500	210	1	1	152184408	533	-14.00	0.99	03	0.00	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1806008	N	N	0	N	00	N
50	20240523	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-2	5	-0.56	60235531	170411	40.58	354	359	351	460	248	354	353.47	1.18	0	9300	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	536	-14.08	0.99	03	0.11	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
51	20240523	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	-1	5	-0.28	46759535	132134	31.47	354	359	351	460	248	354	353.88	1.18	0	9361	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	537	-14.12	0.99	03	0.09	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
52	20240523	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	0	3	0.00	41149588	116242	27.68	354	359	351	460	248	354	354.00	1.18	0	9361	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	539	-14.16	1.00	03	0.08	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
53	20240523	130326	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	0	3	0.00	40511735	114440	27.25	354	359	351	460	248	354	354.00	1.18	0	9361	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	539	-14.16	1.00	03	0.08	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
54	20240523	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	0	3	0.00	31577076	89198	21.24	354	359	351	460	248	354	354.01	1.18	0	9361	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	539	-14.16	1.00	03	0.06	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
55	20240523	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	2	2	0.56	27079271	76509	18.22	354	359	351	460	248	354	353.94	1.18	0	9361	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	542	-14.24	1.00	03	0.05	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
56	20240523	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	0	3	0.00	20048910	56669	13.49	354	359	351	460	248	354	353.79	1.18	0	9192	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	539	-14.16	1.00	03	0.04	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
57	20240523	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	4	2	1.13	6073985	17156	4.09	354	359	354	460	248	354	354.04	1.18	0	8238	364	359	354	349	344	361	351	761	106	500	210	1	1	152184408	545	-14.32	1.01	03	0.01	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1796708	N	N	0	N	00	N
58	20240522	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	4	2	1.14	147283427	416389	80.78	350	359	349	455	245	350	353.72	1.15	0	46264	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	539	-14.16	1.00	03	0.27	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
59	20240522	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	6	2	1.71	130555994	369241	71.63	350	359	349	455	245	350	353.58	1.15	0	43670	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.24	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
60	20240522	140323	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	7	2	2.00	115627598	327278	63.49	350	359	349	455	245	350	353.30	1.15	0	48748	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	543	-14.28	1.01	03	0.22	-25.00	355.00	699	20231227	-48.93	285	20231005	25.26	498	-28.31	20240102	307	16.29	20240315	699	-48.93	20231227	285	25.26	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
61	20240522	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	5	2	1.43	107264257	303810	58.94	350	359	349	455	245	350	353.06	1.15	0	43196	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.20	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
62	20240522	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	6	2	1.71	101823082	288498	55.97	350	359	349	455	245	350	352.94	1.15	0	40649	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.19	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
63	20240522	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	48799712	138839	26.94	350	355	349	455	245	350	351.48	1.15	0	42272	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.09	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
64	20240522	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	37772768	107490	20.85	350	355	349	455	245	350	351.41	1.15	0	36290	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.07	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
65	20240522	090324	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	0	3	0.00	2481488	7090	1.38	350	350	349	455	245	350	350.00	1.15	0	2112	363	356	352	345	341	354	343	761	105	500	210	1	1	152184408	533	-14.00	0.99	03	0.00	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1750444	N	N	0	N	00	N
66	20240521	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-9	5	-2.51	180649102	514589	126.26	357	359	348	466	252	359	351.06	1.10	0	82601	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	533	-14.00	0.99	03	0.34	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
67	20240521	150322	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-7	5	-1.95	168987362	481288	118.09	357	359	348	466	252	359	351.11	1.10	0	82425	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	536	-14.08	0.99	03	0.32	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
68	20240521	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-8	5	-2.23	157418118	448294	110.00	357	359	348	466	252	359	351.15	1.10	0	82354	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	534	-14.04	0.99	03	0.29	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
69	20240521	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-8	5	-2.23	149999087	427163	104.81	357	359	348	466	252	359	351.15	1.10	0	76524	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	534	-14.04	0.99	03	0.28	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
70	20240521	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-7	5	-1.95	141226613	402178	98.68	357	359	348	466	252	359	351.15	1.10	0	76459	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	536	-14.08	0.99	03	0.26	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
71	20240521	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-7	5	-1.95	123085490	350575	86.02	357	359	348	466	252	359	351.10	1.10	0	61519	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	536	-14.08	0.99	03	0.23	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
72	20240521	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-8	5	-2.23	79620479	226189	55.50	357	359	350	466	252	359	352.01	1.10	0	53145	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	534	-14.04	0.99	03	0.15	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
73	20240521	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	-3	5	-0.84	9802768	27687	6.79	357	359	351	466	252	359	354.06	1.10	0	2557	376	367	362	353	348	365	351	761	107	500	220	1	1	152184408	542	-14.24	1.00	03	0.02	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1667179	N	N	0	N	00	N
74	20240517	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	1	2	0.27	122081585	332880	73.42	369	374	361	479	259	369	366.74	1.19	0	-55898	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	563	-14.80	1.04	03	0.22	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
75	20240517	150326	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-2	5	-0.54	119613703	326185	71.94	369	374	361	479	259	369	366.71	1.19	0	-53122	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	559	-14.68	1.03	03	0.21	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
76	20240517	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	365	-4	5	-1.08	110334333	300845	66.35	369	374	361	479	259	369	366.75	1.19	0	-47666	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	555	-14.60	1.03	03	0.20	-25.00	355.00	699	20231227	-47.78	285	20231005	28.07	498	-26.71	20240102	307	18.89	20240315	699	-47.78	20231227	285	28.07	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
77	20240517	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	364	-5	5	-1.36	102272717	278679	61.46	369	374	361	479	259	369	366.99	1.19	0	-52369	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	554	-14.56	1.03	03	0.18	-25.00	355.00	699	20231227	-47.93	285	20231005	27.72	498	-26.91	20240102	307	18.57	20240315	699	-47.93	20231227	285	27.72	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
78	20240517	120319	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	-3	5	-0.81	88378041	240485	53.04	369	374	364	479	259	369	367.50	1.19	0	-52117	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	557	-14.64	1.03	03	0.16	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	307	19.22	20240315	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
79	20240517	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	3	2	0.81	61321684	166598	36.74	369	374	364	479	259	369	368.08	1.19	0	-34557	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	566	-14.88	1.05	03	0.11	-25.00	355.00	699	20231227	-46.78	285	20231005	30.53	498	-25.30	20240102	307	21.17	20240315	699	-46.78	20231227	285	30.53	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
80	20240517	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	0	3	0.00	43392464	118166	26.06	369	374	364	479	259	369	367.22	1.19	0	-23941	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	562	-14.76	1.04	03	0.08	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	307	20.20	20240315	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
81	20240517	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	0	3	0.00	616482	1673	0.37	369	369	367	479	259	369	368.49	1.19	0	-1152	387	377	370	360	353	383	366	761	110	500	220	1	1	152184408	562	-14.76	1.04	03	0.00	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	307	20.20	20240315	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억		1814363	N	N	0	N	00	N
82	20240516	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	2	2	0.54	168275505	453309	36.92	364	380	363	477	257	367	371.22	1.23	0	-56358	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	562	-14.76	1.04	03	0.30	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	307	20.20	20240315	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
83	20240516	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	4	2	1.09	162216372	436913	35.58	364	380	363	477	257	367	371.28	1.23	0	-58438	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	565	-14.84	1.05	03	0.29	-25.00	355.00	699	20231227	-46.92	285	20231005	30.18	498	-25.50	20240102	307	20.85	20240315	699	-46.92	20231227	285	30.18	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
84	20240516	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	368	1	2	0.27	150535420	405384	33.01	364	380	363	477	257	367	371.34	1.23	0	-55326	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	560	-14.72	1.04	03	0.27	-25.00	355.00	699	20231227	-47.35	285	20231005	29.12	498	-26.10	20240102	307	19.87	20240315	699	-47.35	20231227	285	29.12	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
85	20240516	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	4	2	1.09	135346843	364174	29.66	364	380	363	477	257	367	371.65	1.23	0	-45770	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	565	-14.84	1.05	03	0.24	-25.00	355.00	699	20231227	-46.92	285	20231005	30.18	498	-25.50	20240102	307	20.85	20240315	699	-46.92	20231227	285	30.18	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
86	20240516	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	5	2	1.36	123848144	333113	27.13	364	380	363	477	257	367	371.79	1.23	0	-39739	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	566	-14.88	1.05	03	0.22	-25.00	355.00	699	20231227	-46.78	285	20231005	30.53	498	-25.30	20240102	307	21.17	20240315	699	-46.78	20231227	285	30.53	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
87	20240516	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	5	2	1.36	111635480	300206	24.45	364	380	363	477	257	367	371.86	1.23	0	-39452	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	566	-14.88	1.05	03	0.20	-25.00	355.00	699	20231227	-46.78	285	20231005	30.53	498	-25.30	20240102	307	21.17	20240315	699	-46.78	20231227	285	30.53	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
88	20240516	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	3	2	0.82	99283976	267018	21.74	364	380	363	477	257	367	371.83	1.23	0	-28808	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	563	-14.80	1.04	03	0.18	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
89	20240516	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	368	1	2	0.27	9356941	25567	2.08	364	369	363	477	257	367	365.98	1.23	0	52	392	379	362	349	332	386	356	761	110	500	220	1	1	152184408	560	-14.72	1.04	03	0.02	-25.00	355.00	699	20231227	-47.35	285	20231005	29.12	498	-26.10	20240102	307	19.87	20240315	699	-47.35	20231227	285	29.12	20231005	0.00	N	021880	500	760 억		1869881	N	N	0	N	00	N
90	20240514	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	17	2	4.86	438902836	1217512	591.59	348	375	345	455	245	350	360.49	1.17	0	93771	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	559	-14.68	1.03	03	0.80	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
91	20240514	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	365	15	2	4.29	425365384	1180515	573.61	348	375	345	455	245	350	360.32	1.17	0	93399	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	555	-14.60	1.03	03	0.78	-25.00	355.00	699	20231227	-47.78	285	20231005	28.07	498	-26.71	20240102	307	18.89	20240315	699	-47.78	20231227	285	28.07	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
92	20240514	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	21	2	6.00	383789618	1067847	518.86	348	375	345	455	245	350	359.41	1.17	0	112190	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	565	-14.84	1.05	03	0.70	-25.00	355.00	699	20231227	-46.92	285	20231005	30.18	498	-25.50	20240102	307	20.85	20240315	699	-46.92	20231227	285	30.18	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
93	20240514	130321	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	13	2	3.71	266150548	746633	362.79	348	369	345	455	245	350	356.47	1.17	0	102168	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	552	-14.52	1.02	03	0.49	-25.00	355.00	699	20231227	-48.07	285	20231005	27.37	498	-27.11	20240102	307	18.24	20240315	699	-48.07	20231227	285	27.37	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
94	20240514	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	89469832	255259	124.03	348	354	345	455	245	350	350.51	1.17	0	-21697	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.17	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
95	20240514	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	76278347	217827	105.84	348	354	345	455	245	350	350.18	1.17	0	-21597	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.14	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
96	20240514	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	3	2	0.86	53445977	152914	74.30	348	353	345	455	245	350	349.52	1.17	0	-4699	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	537	-14.12	0.99	03	0.10	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
97	20240514	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-2	5	-0.57	13638674	39429	19.16	348	348	345	455	245	350	345.90	1.17	0	-302	362	356	352	346	342	354	344	761	105	500	210	1	1	152184408	530	-13.92	0.98	03	0.03	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1783766	N	N	0	N	00	N
98	20240513	160320	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-6	5	-1.69	72064101	205797	59.94	353	358	348	462	250	356	350.17	1.19	0	-32918	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.14	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
99	20240513	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-6	5	-1.69	68156962	194605	56.68	353	358	348	462	250	356	350.23	1.19	0	-22538	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.13	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
100	20240513	140319	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-6	5	-1.69	58097062	165814	48.30	353	358	349	462	250	356	350.37	1.19	0	-8649	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.11	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
101	20240513	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-4	5	-1.12	46106001	131530	38.31	353	358	349	462	250	356	350.54	1.19	0	-8150	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	536	-14.08	0.99	03	0.09	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
102	20240513	120320	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-6	5	-1.69	40039461	114242	33.28	353	358	349	462	250	356	350.48	1.19	0	-6187	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.08	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
103	20240513	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-6	5	-1.69	31127448	88715	25.84	353	358	350	462	250	356	350.87	1.19	0	-6187	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.06	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
104	20240513	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-4	5	-1.12	20704063	58963	17.17	353	358	350	462	250	356	351.14	1.19	0	718	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	536	-14.08	0.99	03	0.04	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
105	20240513	090320	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-2	5	-0.56	777073	2201	0.64	353	354	353	462	250	356	353.05	1.19	0	-849	362	358	354	350	346	361	353	761	106	500	220	1	1	152184408	539	-14.16	1.00	03	0.00	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1816306	N	N	0	N	00	N
106	20240510	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	6	2	1.71	121256795	341195	37.49	350	358	350	455	245	350	355.39	1.21	0	-31444	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.22	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
107	20240510	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	6	2	1.71	107191046	301661	33.15	350	358	350	455	245	350	355.34	1.21	0	-32422	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.20	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
108	20240510	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	6	2	1.71	85334883	240274	26.40	350	358	350	455	245	350	355.16	1.21	0	-32422	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.16	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
109	20240510	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	5	2	1.43	77037432	216929	23.84	350	358	350	455	245	350	355.13	1.21	0	-32422	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.14	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
110	20240510	120311	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	5	2	1.43	59546254	167496	18.41	350	358	350	455	245	350	355.51	1.21	0	-33687	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.11	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
111	20240510	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	5	2	1.43	48372421	136154	14.96	350	358	350	455	245	350	355.28	1.21	0	-33687	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.09	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
112	20240510	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	8	2	2.29	33520292	94474	10.38	350	358	350	455	245	350	354.81	1.21	0	-29324	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	545	-14.32	1.01	03	0.06	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
113	20240510	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	1705415	4868	0.53	350	354	350	455	245	350	350.33	1.21	0	-483	368	359	351	342	334	363	346	761	105	500	210	1	1	152184408	534	-14.04	0.99	03	0.00	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1846633	N	N	0	N	00	N
114	20240509	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	7	2	2.04	320363355	908582	529.94	345	360	343	445	241	343	352.60	1.17	0	66910	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	533	-14.00	0.99	03	0.60	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
115	20240509	150319	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	10	2	2.92	312883444	887278	517.52	345	360	343	445	241	343	352.63	1.17	0	61213	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	537	-14.12	0.99	03	0.58	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
116	20240509	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	9	2	2.62	303928719	861786	502.65	345	360	343	445	241	343	352.67	1.17	0	61675	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	536	-14.08	0.99	03	0.57	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
117	20240509	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	11	2	3.21	260102765	736665	429.67	345	360	343	445	241	343	353.08	1.17	0	49754	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	539	-14.16	1.00	03	0.48	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
118	20240509	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	10	2	2.92	198881491	564569	329.29	345	358	343	445	241	343	352.27	1.17	0	51583	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	537	-14.12	0.99	03	0.37	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
119	20240509	110307	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	12	2	3.50	172447140	489893	285.74	345	358	343	445	241	343	352.01	1.17	0	51583	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	540	-14.20	1.00	03	0.32	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
120	20240509	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	7	2	2.04	66473847	190531	111.13	345	352	343	445	241	343	348.89	1.17	0	23373	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	533	-14.00	0.99	03	0.13	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
121	20240509	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	2	2	0.58	517500	1500	0.87	345	345	345	445	241	343	345.00	1.17	0	-225	347	344	342	339	337	346	341	761	102	500	210	1	1	152184408	525	-13.80	0.97	03	0.00	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1783212	N	N	0	N	00	N
122	20240508	160308	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	1	2	0.29	57588185	168449	64.02	340	345	340	444	240	342	341.87	1.16	0	-2981	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	522	-13.72	0.97	03	0.11	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
123	20240508	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	1	2	0.29	56636988	165670	62.97	340	345	340	444	240	342	341.87	1.16	0	-2981	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	522	-13.72	0.97	03	0.11	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
124	20240508	140306	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	1	2	0.29	39863071	116682	44.35	340	345	340	444	240	342	341.64	1.16	0	-2981	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	522	-13.72	0.97	03	0.08	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
125	20240508	130305	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	2	2	0.58	36287889	106239	40.38	340	345	340	444	240	342	341.57	1.16	0	-2981	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	524	-13.76	0.97	03	0.07	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
126	20240508	120307	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	0	3	0.00	24315781	71330	27.11	340	344	340	444	240	342	340.89	1.16	0	-3443	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	520	-13.68	0.96	03	0.05	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
127	20240508	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	0	3	0.00	19235326	56433	21.45	340	344	340	444	240	342	340.85	1.16	0	-1506	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	520	-13.68	0.96	03	0.04	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
128	20240508	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	0	3	0.00	18038965	52925	20.12	340	344	340	444	240	342	340.84	1.16	0	-1504	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	520	-13.68	0.96	03	0.03	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
129	20240508	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	2	2	0.58	4020841	11825	4.49	340	344	340	444	240	342	340.03	1.16	0	-1725	346	343	341	338	336	345	340	761	102	500	210	1	1	152184408	524	-13.76	0.97	03	0.01	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1766201	N	N	0	N	00	N
130	20240503	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	0	3	0.00	81973615	241736	48.94	340	342	337	442	238	340	339.10	1.17	0	10105	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	517	-13.60	0.96	03	0.16	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
131	20240503	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	1	2	0.29	72180517	212840	43.09	340	342	337	442	238	340	339.13	1.17	0	9594	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	519	-13.64	0.96	03	0.14	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
132	20240503	140314	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	0	3	0.00	63314402	186736	37.80	340	342	337	442	238	340	339.06	1.17	0	9594	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	517	-13.60	0.96	03	0.12	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
133	20240503	130315	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	1	2	0.29	45820321	135112	27.35	340	342	337	442	238	340	339.13	1.17	0	9594	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	519	-13.64	0.96	03	0.09	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
134	20240503	120314	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	2	2	0.59	44100266	130044	26.33	340	342	337	442	238	340	339.12	1.17	0	9594	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	520	-13.68	0.96	03	0.09	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
135	20240503	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	0	3	0.00	29059218	85688	17.35	340	342	337	442	238	340	339.13	1.17	0	9594	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	517	-13.60	0.96	03	0.06	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
136	20240503	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	1	2	0.29	23144470	68274	13.82	340	342	337	442	238	340	338.99	1.17	0	12765	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	519	-13.64	0.96	03	0.04	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
137	20240503	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	1	2	0.29	2917225	8580	1.74	340	342	339	442	238	340	340.00	1.17	0	2533	358	348	342	332	326	346	330	761	102	500	210	1	1	152184408	519	-13.64	0.96	03	0.01	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1780263	N	N	0	N	00	N
138	20240502	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	-3	5	-0.87	168747437	493070	77.79	343	352	336	445	241	343	342.24	1.20	0	-54619	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	517	-13.60	0.96	03	0.32	-25.00	355.00	699	20231227	-51.36	285	20231005	19.30	498	-31.73	20240102	307	10.75	20240315	699	-51.36	20231227	285	19.30	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
139	20240502	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	342	-1	5	-0.29	164150481	479553	75.66	343	352	336	445	241	343	342.30	1.20	0	-54604	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	520	-13.68	0.96	03	0.32	-25.00	355.00	699	20231227	-51.07	285	20231005	20.00	498	-31.33	20240102	307	11.40	20240315	699	-51.07	20231227	285	20.00	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
140	20240502	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	343	0	3	0.00	149083863	435371	68.69	343	352	336	445	241	343	342.43	1.20	0	-53373	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	522	-13.72	0.97	03	0.29	-25.00	355.00	699	20231227	-50.93	285	20231005	20.35	498	-31.12	20240102	307	11.73	20240315	699	-50.93	20231227	285	20.35	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
141	20240502	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	341	-2	5	-0.58	141298450	412536	65.09	343	352	336	445	241	343	342.51	1.20	0	-53333	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	519	-13.64	0.96	03	0.27	-25.00	355.00	699	20231227	-51.22	285	20231005	19.65	498	-31.53	20240102	307	11.07	20240315	699	-51.22	20231227	285	19.65	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
142	20240502	120309	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	1	2	0.29	137250148	400714	63.22	343	352	336	445	241	343	342.51	1.20	0	-53318	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	524	-13.76	0.97	03	0.26	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
143	20240502	110309	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	2	2	0.58	133478082	389729	61.49	343	352	336	445	241	343	342.49	1.20	0	-53170	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	525	-13.80	0.97	03	0.26	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
144	20240502	100309	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	2	2	0.58	113438619	331232	52.26	343	352	336	445	241	343	342.47	1.20	0	-51792	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	525	-13.80	0.97	03	0.22	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N
145	20240502	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	9	2	2.62	16136112	46379	7.32	343	352	343	445	241	343	347.92	1.20	0	2752	373	358	345	330	317	365	337	761	102	500	210	1	1	152184408	536	-14.08	0.99	03	0.03	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1833651	N	N	0	N	00	N