KissMeData/469900/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	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41768640	20090	694.67	2065	2095	2065	2695	1455	2075	2079.08	0.22	0	710	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.36	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
3	20240531	151404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	41676800	20046	693.15	2065	2095	2065	2695	1455	2075	2079.06	0.22	0	708	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.36	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
4	20240531	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	38259795	18411	636.62	2065	2095	2065	2695	1455	2075	2078.09	0.22	0	509	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.33	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
5	20240531	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	32990945	15891	549.48	2065	2090	2065	2695	1455	2075	2076.08	0.22	0	289	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.28	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
6	20240531	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	28769145	13871	479.63	2065	2090	2065	2695	1455	2075	2074.05	0.22	0	69	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.25	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
7	20240531	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	24776420	11958	413.49	2065	2085	2065	2695	1455	2075	2071.95	0.22	0	-141	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.21	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
8	20240531	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	20229045	9777	338.07	2065	2085	2065	2695	1455	2075	2069.04	0.22	0	-261	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.17	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
9	20240531	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	14485975	7015	242.57	2065	2065	2065	2695	1455	2075	2065.00	0.22	0	-237	2088	2081	2073	2066	2058	2077	2062	6	620	100	1450	5	1	5605000	116	-62.58	1.44	12	0.13	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
10	20240530	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5994825	2892	34.34	2080	2080	2065	2700	1460	2080	2072.90	0.22	0	1330	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
11	20240530	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5951250	2871	34.09	2080	2080	2065	2700	1460	2080	2072.88	0.22	0	1315	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
12	20240530	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4530050	2186	25.96	2080	2080	2065	2700	1460	2080	2072.30	0.22	0	1146	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
13	20240530	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3942825	1903	22.60	2080	2080	2065	2700	1460	2080	2071.90	0.22	0	969	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.03	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
14	20240530	121354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1520025	731	8.68	2080	2080	2070	2700	1460	2080	2079.38	0.22	0	462	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
15	20240530	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1129415	543	6.45	2080	2080	2075	2700	1460	2080	2079.95	0.22	0	285	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
16	20240530	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	765440	368	4.37	2080	2080	2080	2700	1460	2080	2080.00	0.22	0	116	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
17	20240530	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	499200	240	2.85	2080	2080	2080	2700	1460	2080	2080.00	0.22	0	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
18	20240529	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17444080	8421	66.03	2070	2080	2065	2700	1460	2080	2071.50	0.22	0	3824	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
19	20240529	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	17313040	8358	65.53	2070	2080	2065	2700	1460	2080	2071.43	0.22	0	3777	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
20	20240529	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	14038980	6779	53.15	2070	2075	2065	2700	1460	2080	2070.95	0.22	0	3247	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
21	20240529	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	11434110	5523	43.30	2070	2075	2065	2700	1460	2080	2070.27	0.22	0	2716	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
22	20240529	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	8060270	3891	30.51	2070	2075	2065	2700	1460	2080	2071.52	0.22	0	1382	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.07	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
23	20240529	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5238675	2528	19.82	2070	2075	2070	2700	1460	2080	2072.26	0.22	0	832	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
24	20240529	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	1672600	807	6.33	2070	2075	2070	2700	1460	2080	2072.61	0.22	0	300	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
25	20240529	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	745200	360	2.82	2070	2070	2070	2700	1460	2080	2070.00	0.22	0	0	2090	2085	2075	2070	2060	2087	2072	6	620	100	1450	5	1	5605000	116	-62.73	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12416	N	N	0	N	00	N
26	20240528	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	26419670	12754	38.53	2070	2080	2065	2690	1450	2070	2071.48	0.22	0	773	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.23	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
27	20240528	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	26297205	12695	38.35	2070	2080	2065	2690	1450	2070	2071.46	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.23	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
28	20240528	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	25294645	12213	36.90	2070	2080	2065	2690	1450	2070	2071.12	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.22	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
29	20240528	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	25201495	12168	36.76	2070	2080	2065	2690	1450	2070	2071.13	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	117	-63.03	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
30	20240528	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	14755905	7134	21.55	2070	2075	2065	2690	1450	2070	2068.39	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.13	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
31	20240528	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	13573935	6563	19.83	2070	2075	2065	2690	1450	2070	2068.25	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.73	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
32	20240528	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	11710935	5663	17.11	2070	2075	2065	2690	1450	2070	2067.97	0.22	0	797	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.58	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
33	20240528	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1418565	685	2.07	2070	2075	2070	2690	1450	2070	2070.90	0.22	0	0	2096	2082	2071	2057	2046	2077	2052	6	620	100	1440	5	1	5605000	116	-62.88	1.44	12	0.01	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
34	20240527	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	68353810	32952	317.55	2085	2085	2060	2710	1460	2085	2074.34	0.22	0	1714	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.73	1.44	12	0.59	-33.00	1439.00	4830	20240305	-57.14	2015	20240305	2.73	4830	-57.14	20240305	2015	2.73	20240305	4830	-57.14	20240305	2015	2.73	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
35	20240527	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	67937735	32751	315.61	2085	2085	2060	2710	1460	2085	2074.37	0.22	0	1714	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.58	1.44	12	0.58	-33.00	1439.00	4830	20240305	-57.25	2015	20240305	2.48	4830	-57.25	20240305	2015	2.48	20240305	4830	-57.25	20240305	2015	2.48	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
36	20240527	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	56416730	27164	261.77	2085	2085	2070	2710	1460	2085	2076.89	0.22	0	1714	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.48	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
37	20240527	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	25560505	12270	118.24	2085	2085	2075	2710	1460	2085	2083.17	0.22	0	817	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.22	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
38	20240527	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	23368175	11216	108.09	2085	2085	2080	2710	1460	2085	2083.47	0.22	0	817	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.20	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
39	20240527	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21277775	10211	98.40	2085	2085	2080	2710	1460	2085	2083.81	0.22	0	817	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
40	20240527	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21179780	10164	97.95	2085	2085	2080	2710	1460	2085	2083.80	0.22	0	817	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
41	20240527	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	64635	31	0.30	2085	2085	2085	2710	1460	2085	2085.00	0.22	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		12440	N	N	0	N	00	N
42	20240524	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	21558430	10365	110.15	2080	2085	2075	2720	1470	2095	2079.93	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
43	20240524	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	20998865	10096	107.29	2080	2085	2075	2720	1470	2095	2079.92	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.18	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
44	20240524	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	18918865	9096	96.66	2080	2085	2075	2720	1470	2095	2079.91	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.16	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
45	20240524	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	18818910	9048	96.15	2080	2085	2075	2720	1470	2095	2079.90	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.16	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
46	20240524	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	18716990	8999	95.63	2080	2085	2075	2720	1470	2095	2079.90	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.16	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
47	20240524	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	17620590	8472	90.03	2080	2085	2075	2720	1470	2095	2079.86	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
48	20240524	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	16340920	7858	83.51	2080	2085	2075	2720	1470	2095	2079.53	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.14	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
49	20240524	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	14162725	6809	72.36	2080	2085	2080	2720	1470	2095	2080.00	0.23	0	-713	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
50	20240523	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19630285	9405	56.17	2095	2095	2080	2715	1465	2090	2087.22	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
51	20240523	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19624000	9402	56.15	2095	2095	2080	2715	1465	2090	2087.22	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
52	20240523	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19575935	9379	56.01	2095	2095	2080	2715	1465	2090	2087.21	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
53	20240523	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19575935	9379	56.01	2095	2095	2080	2715	1465	2090	2087.21	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
54	20240523	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	14894455	7131	42.59	2095	2095	2080	2715	1465	2090	2088.69	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.13	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
55	20240523	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8609455	4131	24.67	2095	2095	2080	2715	1465	2090	2084.11	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
56	20240523	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1810500	868	5.18	2095	2095	2085	2715	1465	2090	2085.83	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
57	20240523	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20950	10	0.06	2095	2095	2095	2715	1465	2090	2095.00	0.23	0	0	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13153	N	N	0	N	00	N
58	20240522	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	34916585	16744	113.28	2090	2090	2080	2710	1460	2085	2085.32	0.23	0	4391	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.30	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
59	20240522	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	34826715	16701	112.99	2090	2090	2080	2710	1460	2085	2085.31	0.23	0	4356	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.30	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
60	20240522	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32491905	15582	105.42	2090	2090	2080	2710	1460	2085	2085.22	0.23	0	4031	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.28	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
61	20240522	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	31363305	15042	101.77	2090	2090	2080	2710	1460	2085	2085.05	0.23	0	3692	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.27	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
62	20240522	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	30579555	14667	99.23	2090	2090	2080	2710	1460	2085	2084.92	0.23	0	3370	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
63	20240522	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	28004970	13433	90.88	2090	2090	2080	2710	1460	2085	2084.79	0.23	0	3031	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
64	20240522	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27286010	13089	88.55	2090	2090	2080	2710	1460	2085	2084.65	0.23	0	2691	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.23	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
65	20240522	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13318350	6391	43.24	2090	2090	2080	2710	1460	2085	2083.92	0.23	0	2395	2105	2095	2090	2080	2075	2092	2077	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
66	20240521	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	30943720	14781	97.80	2100	2100	2085	2730	1470	2100	2093.48	0.23	0	2000	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.26	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
67	20240521	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29594260	14134	93.52	2100	2100	2085	2730	1470	2100	2093.83	0.23	0	1969	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.25	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
68	20240521	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7265395	3465	22.93	2100	2100	2085	2730	1470	2100	2096.80	0.23	0	1631	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
69	20240521	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5537095	2642	17.48	2100	2100	2085	2730	1470	2100	2095.80	0.23	0	1308	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
70	20240521	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4420860	2110	13.96	2100	2100	2085	2730	1470	2100	2095.19	0.23	0	969	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
71	20240521	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3721610	1777	11.76	2100	2100	2085	2730	1470	2100	2094.32	0.23	0	646	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
72	20240521	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	2657965	1270	8.40	2100	2100	2085	2730	1470	2100	2092.89	0.23	0	323	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
73	20240521	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21000	10	0.07	2100	2100	2100	2730	1470	2100	2100.00	0.23	0	0	2110	2105	2095	2090	2080	2107	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13157	N	N	0	N	00	N
74	20240517	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	41829920	19989	141.03	2095	2105	2085	2715	1465	2090	2092.65	0.24	0	2387	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.36	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
75	20240517	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	41792325	19971	140.90	2095	2105	2085	2715	1465	2090	2092.65	0.24	0	2387	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.36	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
76	20240517	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35099475	16761	118.25	2095	2105	2090	2715	1465	2090	2094.12	0.24	0	2387	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.30	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
77	20240517	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	18964660	9041	63.79	2095	2105	2090	2715	1465	2090	2097.63	0.24	0	809	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.16	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
78	20240517	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	18866285	8994	63.45	2095	2105	2090	2715	1465	2090	2097.65	0.24	0	809	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
79	20240517	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	18742390	8935	63.04	2095	2105	2090	2715	1465	2090	2097.64	0.24	0	809	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
80	20240517	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	16650415	7940	56.02	2095	2105	2090	2715	1465	2090	2097.03	0.24	0	809	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
81	20240517	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7421775	3545	25.01	2095	2095	2090	2715	1465	2090	2093.59	0.24	0	809	2110	2100	2095	2085	2080	2097	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
82	20240516	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	29724065	14174	879.83	2100	2105	2090	2730	1470	2100	2097.09	0.24	0	3147	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.25	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
83	20240516	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	29531135	14082	874.12	2100	2105	2090	2730	1470	2100	2097.08	0.24	0	3082	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.25	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
84	20240516	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	28747885	13709	850.96	2100	2105	2090	2730	1470	2100	2097.01	0.24	0	2725	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.24	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
85	20240516	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	19568490	9335	579.45	2100	2105	2090	2730	1470	2100	2096.25	0.24	0	2351	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.17	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
86	20240516	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18491250	8821	547.55	2100	2105	2090	2730	1470	2100	2096.28	0.24	0	1937	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
87	20240516	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13727510	6544	406.21	2100	2105	2090	2730	1470	2100	2097.72	0.24	0	1580	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
88	20240516	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	12760540	6084	377.65	2100	2105	2090	2730	1470	2100	2097.39	0.24	0	1186	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
89	20240516	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2116760	1008	62.57	2100	2100	2095	2730	1470	2100	2099.96	0.24	0	8	2110	2105	2100	2095	2090	2102	2092	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
90	20240514	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3383085	1611	18.00	2105	2105	2095	2735	1475	2105	2099.99	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
91	20240514	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3366285	1603	17.91	2105	2105	2095	2735	1475	2105	2099.99	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
92	20240514	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2097880	999	11.16	2105	2105	2095	2735	1475	2105	2099.98	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
93	20240514	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2095775	998	11.15	2105	2105	2095	2735	1475	2105	2099.97	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
94	20240514	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1992875	949	10.60	2105	2105	2095	2735	1475	2105	2099.97	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
95	20240514	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	938675	447	4.99	2105	2105	2095	2735	1475	2105	2099.94	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
96	20240514	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	818975	390	4.36	2105	2105	2095	2735	1475	2105	2099.94	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
97	20240514	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10525	5	0.06	2105	2105	2105	2735	1475	2105	2105.00	0.24	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
98	20240513	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18822220	8952	251.18	2100	2115	2090	2730	1470	2100	2102.57	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
99	20240513	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18394905	8749	245.48	2100	2115	2090	2730	1470	2100	2102.52	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
100	20240513	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18365500	8735	245.09	2100	2115	2090	2730	1470	2100	2102.52	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
101	20240513	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1690145	805	22.59	2100	2100	2090	2730	1470	2100	2099.56	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
102	20240513	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1562120	744	20.88	2100	2100	2090	2730	1470	2100	2099.62	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
103	20240513	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1367070	651	18.27	2100	2100	2090	2730	1470	2100	2099.95	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
104	20240513	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	1010100	481	13.50	2100	2100	2100	2730	1470	2100	2100.00	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
105	20240513	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12600	6	0.17	2100	2100	2100	2730	1470	2100	2100.00	0.24	0	0	2120	2110	2100	2090	2080	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
106	20240510	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	7470750	3564	21.48	2090	2110	2090	2720	1470	2095	2096.17	0.24	0	664	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
107	20240510	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6888725	3287	19.81	2090	2110	2090	2720	1470	2095	2095.75	0.24	0	600	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
108	20240510	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	6167910	2944	17.74	2090	2110	2090	2720	1470	2095	2095.08	0.24	0	497	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
109	20240510	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5613095	2680	16.15	2090	2110	2090	2720	1470	2095	2094.44	0.24	0	418	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
110	20240510	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5600465	2674	16.12	2090	2110	2090	2720	1470	2095	2094.41	0.24	0	414	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
111	20240510	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5192155	2480	14.95	2090	2110	2090	2720	1470	2095	2093.61	0.24	0	226	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
112	20240510	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4313965	2062	12.43	2090	2105	2090	2720	1470	2095	2092.13	0.24	0	38	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
113	20240510	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4185	2	0.01	2090	2095	2090	2720	1470	2095	2092.50	0.24	0	0	2118	2106	2098	2086	2078	2102	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13202	N	N	0	N	00	N
114	20240509	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	34693905	16592	103.27	2110	2110	2090	2735	1475	2105	2091.00	0.24	0	-47	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.30	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
115	20240509	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	34463205	16482	102.59	2110	2110	2090	2735	1475	2105	2090.96	0.24	0	-2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.29	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
116	20240509	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	31555285	15094	93.95	2110	2110	2090	2735	1475	2105	2090.58	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.27	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
117	20240509	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7668695	3668	22.83	2110	2110	2090	2735	1475	2105	2090.70	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
118	20240509	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7635175	3652	22.73	2110	2110	2090	2735	1475	2105	2090.68	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
119	20240509	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	7622605	3646	22.69	2110	2110	2090	2735	1475	2105	2090.68	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
120	20240509	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	5037025	2410	15.00	2110	2110	2090	2735	1475	2105	2090.05	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
121	20240509	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2110	1	0.01	2110	2110	2110	2735	1475	2105	2110.00	0.24	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		13249	N	N	0	N	00	N
122	20240508	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	33661040	16066	39.16	2090	2105	2090	2730	1470	2100	2095.17	0.24	0	999	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.29	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
123	20240508	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	32554810	15540	37.87	2090	2105	2090	2730	1470	2100	2094.90	0.24	0	976	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.28	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
124	20240508	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	21175465	10099	24.61	2090	2105	2090	2730	1470	2100	2096.79	0.24	0	799	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.18	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
125	20240508	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13557825	6474	15.78	2090	2100	2090	2730	1470	2100	2094.20	0.24	0	615	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
126	20240508	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13169325	6289	15.33	2090	2100	2090	2730	1470	2100	2094.03	0.24	0	430	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
127	20240508	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9879565	4716	11.49	2090	2100	2090	2730	1470	2100	2094.90	0.24	0	253	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
128	20240508	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3136930	1498	3.65	2090	2100	2090	2730	1470	2100	2094.08	0.24	0	68	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
129	20240508	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	432630	207	0.50	2090	2090	2090	2730	1470	2100	2090.00	0.24	0	-1	2120	2110	2095	2085	2070	2115	2090	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13250	N	N	0	N	00	N
130	20240503	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10672875	5098	15.61	2105	2105	2085	2735	1475	2105	2093.54	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
131	20240503	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10649870	5087	15.57	2105	2105	2085	2735	1475	2105	2093.55	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
132	20240503	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	9045800	4321	13.23	2105	2105	2085	2735	1475	2105	2093.45	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
133	20240503	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	8748315	4179	12.79	2105	2105	2085	2735	1475	2105	2093.40	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
134	20240503	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	8639400	4127	12.63	2105	2105	2085	2735	1475	2105	2093.39	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
135	20240503	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	6502500	3107	9.51	2105	2105	2085	2735	1475	2105	2092.85	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
136	20240503	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	5731190	2738	8.38	2105	2105	2085	2735	1475	2105	2093.20	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
137	20240503	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1997250	950	2.91	2105	2105	2100	2735	1475	2105	2102.37	0.24	0	-66	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13399	N	N	0	N	00	N
138	20240502	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	68506300	32667	479.13	2095	2105	2085	2720	1470	2095	2097.11	0.24	0	-37	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.58	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
139	20240502	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	68392885	32613	478.34	2095	2105	2085	2720	1470	2095	2097.10	0.24	0	-37	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.58	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
140	20240502	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	66258730	31597	463.44	2095	2105	2085	2720	1470	2095	2096.99	0.24	0	145	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.56	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
141	20240502	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	28447700	13610	199.62	2095	2100	2085	2720	1470	2095	2090.21	0.24	0	-7	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
142	20240502	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	28412170	13593	199.37	2095	2100	2085	2720	1470	2095	2090.21	0.24	0	-7	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.24	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
143	20240502	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	25799670	12343	181.04	2095	2100	2085	2720	1470	2095	2090.23	0.24	0	-7	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
144	20240502	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11329050	5420	79.50	2095	2100	2085	2720	1470	2095	2090.23	0.24	0	-7	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.10	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N
145	20240502	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	150775	72	1.06	2095	2095	2085	2720	1470	2095	2094.10	0.24	0	-7	2101	2097	2096	2092	2091	2097	2092	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		13436	N	N	0	N	00	N