KissMeData/445970/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	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	2862230	1269	51.33	2235	2275	2235	2955	1595	2275	2255.50	0.02	0	-13	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
3	20240531	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1698325	751	30.38	2235	2275	2235	2955	1595	2275	2261.42	0.02	0	-11	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
4	20240531	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1652825	731	29.57	2235	2275	2235	2955	1595	2275	2261.05	0.02	0	-11	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
5	20240531	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1652825	731	29.57	2235	2275	2235	2955	1595	2275	2261.05	0.02	0	-11	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
6	20240531	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	1652825	731	29.57	2235	2275	2235	2955	1595	2275	2261.05	0.02	0	-11	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
7	20240531	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	1648275	729	29.49	2235	2275	2235	2955	1595	2275	2261.01	0.02	0	-11	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
8	20240531	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	243975	109	4.41	2235	2275	2235	2955	1595	2275	2238.30	0.02	0	0	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
9	20240531	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.02	0	0	2321	2297	2256	2232	2191	2310	2245	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1333	N	N	0	N	00	N
10	20240530	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5574550	2472	22.67	2265	2280	2215	2955	1595	2275	2255.08	0.03	0	-83	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
11	20240530	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
12	20240530	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
13	20240530	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
14	20240530	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
15	20240530	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
16	20240530	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	5264120	2334	21.40	2265	2280	2215	2955	1595	2275	2255.41	0.03	0	-14	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
17	20240530	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2318	2296	2258	2236	2198	2277	2217	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1416	N	N	0	N	00	N
18	20240529	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	24330900	10904	6945.22	2280	2280	2220	2960	1600	2280	2231.37	0.03	0	-13	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.20	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
19	20240529	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	24330900	10904	6945.22	2280	2280	2220	2960	1600	2280	2231.37	0.03	0	-13	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.20	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
20	20240529	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-40	5	-1.75	20279645	9100	5796.18	2280	2280	2220	2960	1600	2280	2228.53	0.03	0	1045	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	120	41.48	1.09	12	0.17	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
21	20240529	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-45	5	-1.97	19045660	8549	5445.22	2280	2280	2220	2960	1600	2280	2227.82	0.03	0	1045	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	120	41.39	1.09	12	0.16	54.00	2051.00	2300	20240411	-2.83	2035	20230908	9.83	2300	-2.83	20240411	2075	7.71	20240102	2300	-2.83	20240411	2035	9.83	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
22	20240529	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	3596785	1610	1025.48	2280	2280	2230	2960	1600	2280	2234.03	0.03	0	-4	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
23	20240529	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	20510	9	5.73	2280	2280	2275	2960	1600	2280	2278.89	0.03	0	-4	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
24	20240529	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	18230	8	5.10	2280	2280	2275	2960	1600	2280	2278.75	0.03	0	-5	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
25	20240529	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.03	0	0	2286	2282	2281	2277	2276	2282	2277	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
26	20240528	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	358100	157	2.66	2280	2285	2280	2970	1600	2285	2280.89	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
27	20240528	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	358100	157	2.66	2280	2285	2280	2970	1600	2285	2280.89	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
28	20240528	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	358100	157	2.66	2280	2285	2280	2970	1600	2285	2280.89	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
29	20240528	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	358100	157	2.66	2280	2285	2280	2970	1600	2285	2280.89	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
30	20240528	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	129995	57	0.97	2280	2285	2280	2970	1600	2285	2280.61	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
31	20240528	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	129995	57	0.97	2280	2285	2280	2970	1600	2285	2280.61	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
32	20240528	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	129995	57	0.97	2280	2285	2280	2970	1600	2285	2280.61	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
33	20240528	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	2280	1	0.02	2280	2280	2280	2970	1600	2285	2280.00	0.03	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1430	N	N	0	N	00	N
34	20240527	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	13395615	5900	87.81	2275	2285	2265	2970	1600	2285	2270.44	0.03	0	-203	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.11	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
35	20240527	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	10006495	4407	65.59	2275	2275	2270	2970	1600	2285	2270.59	0.03	0	5	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.08	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
36	20240527	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	6447085	2839	42.25	2275	2275	2270	2970	1600	2285	2270.90	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
37	20240527	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	4313185	1899	28.26	2275	2275	2270	2970	1600	2285	2271.29	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
38	20240527	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	4313185	1899	28.26	2275	2275	2270	2970	1600	2285	2271.29	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
39	20240527	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	4310910	1898	28.25	2275	2275	2270	2970	1600	2285	2271.29	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
40	20240527	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	4310910	1898	28.25	2275	2275	2270	2970	1600	2285	2271.29	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
41	20240527	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	0	2298	2291	2283	2276	2268	2295	2280	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1633	N	N	0	N	00	N
42	20240524	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	15331050	6719	543.61	2275	2290	2275	2970	1600	2285	2281.75	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.13	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
43	20240524	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	15331050	6719	543.61	2275	2290	2275	2970	1600	2285	2281.75	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.13	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
44	20240524	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	15331050	6719	543.61	2275	2290	2275	2970	1600	2285	2281.75	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.13	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
45	20240524	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	14640970	6417	519.17	2275	2290	2275	2970	1600	2285	2281.59	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.12	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
46	20240524	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	13726970	6017	486.81	2275	2290	2275	2970	1600	2285	2281.36	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.11	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
47	20240524	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-5	5	-0.22	10304680	4516	365.37	2275	2290	2275	2970	1600	2285	2281.82	0.03	0	151	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.08	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
48	20240524	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2293320	1008	81.55	2275	2290	2275	2970	1600	2285	2275.12	0.03	0	0	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.02	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
49	20240524	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	0	2298	2291	2283	2276	2268	2287	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1482	N	N	0	N	00	N
50	20240523	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2812040	1236	43.43	2290	2290	2275	2975	1605	2290	2275.11	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
51	20240523	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2812040	1236	43.43	2290	2290	2275	2975	1605	2290	2275.11	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
52	20240523	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	2807470	1234	43.36	2290	2290	2275	2975	1605	2290	2275.10	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
53	20240523	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	2807470	1234	43.36	2290	2290	2275	2975	1605	2290	2275.10	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
54	20240523	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	2807470	1234	43.36	2290	2290	2275	2975	1605	2290	2275.10	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
55	20240523	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	2295595	1009	35.45	2290	2290	2275	2975	1605	2290	2275.12	0.03	0	1	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
56	20240523	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	475595	209	7.34	2290	2290	2275	2975	1605	2290	2275.57	0.03	0	0	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
57	20240523	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2300	2295	2285	2280	2270	2297	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1481	N	N	0	N	00	N
58	20240522	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6493340	2846	36.05	2280	2290	2275	2975	1605	2290	2281.57	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.05	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
59	20240522	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6479600	2840	35.97	2280	2290	2275	2975	1605	2290	2281.55	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.05	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
60	20240522	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6458990	2831	35.86	2280	2290	2275	2975	1605	2290	2281.52	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.05	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
61	20240522	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6458990	2831	35.86	2280	2290	2275	2975	1605	2290	2281.52	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.05	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
62	20240522	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	6458990	2831	35.86	2280	2290	2275	2975	1605	2290	2281.52	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.05	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
63	20240522	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	4457530	1957	24.79	2280	2290	2275	2975	1605	2290	2277.74	0.03	0	57	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.04	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
64	20240522	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	3433240	1508	19.10	2280	2280	2275	2975	1605	2290	2276.68	0.03	0	0	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.03	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
65	20240522	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
66	20240521	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	18043880	7895	136.12	2275	2295	2275	2975	1605	2290	2285.48	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.15	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
67	20240521	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	15753880	6895	118.88	2275	2295	2275	2975	1605	2290	2284.83	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.13	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
68	20240521	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	14609040	6394	110.24	2275	2295	2275	2975	1605	2290	2284.80	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
69	20240521	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	14609040	6394	110.24	2275	2295	2275	2975	1605	2290	2284.80	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
70	20240521	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	14609040	6394	110.24	2275	2295	2275	2975	1605	2290	2284.80	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
71	20240521	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	14609040	6394	110.24	2275	2295	2275	2975	1605	2290	2284.80	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
72	20240521	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14334230	6274	108.17	2275	2295	2275	2975	1605	2290	2284.70	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
73	20240521	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	748475	329	5.67	2275	2275	2275	2975	1605	2290	2275.00	0.03	0	0	2346	2317	2261	2232	2176	2332	2247	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1424	N	N	0	N	00	N
74	20240517	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	43142805	18860	65.86	2285	2295	2285	2970	1600	2285	2287.53	0.04	0	-610	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.35	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
75	20240517	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	32837610	14360	50.15	2285	2290	2285	2970	1600	2285	2286.74	0.04	0	-610	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.27	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
76	20240517	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	16916290	7401	25.85	2285	2290	2285	2970	1600	2285	2285.68	0.04	0	-600	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.14	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
77	20240517	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	16911710	7399	25.84	2285	2290	2285	2970	1600	2285	2285.68	0.04	0	-600	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.14	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
78	20240517	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	3587490	1570	5.48	2285	2290	2285	2970	1600	2285	2285.03	0.04	0	-562	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.03	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
79	20240517	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	3587490	1570	5.48	2285	2290	2285	2970	1600	2285	2285.03	0.04	0	-562	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.03	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
80	20240517	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	3587490	1570	5.48	2285	2290	2285	2970	1600	2285	2285.03	0.04	0	-562	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.03	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
81	20240517	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.04	0	0	2301	2292	2281	2272	2261	2297	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1966	N	N	0	N	00	N
82	20240516	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	65386920	28636	332.05	2275	2290	2270	2960	1600	2280	2283.38	0.04	0	-172	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.53	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
83	20240516	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	64687685	28329	328.49	2275	2290	2275	2960	1600	2280	2283.44	0.04	0	-67	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.53	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
84	20240516	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	61634760	26990	312.96	2275	2290	2275	2960	1600	2280	2283.61	0.04	0	-12	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.50	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
85	20240516	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	54078840	23676	274.54	2275	2290	2275	2960	1600	2280	2284.12	0.04	0	-12	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.44	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
86	20240516	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	46392080	20309	235.49	2275	2290	2275	2960	1600	2280	2284.31	0.04	0	-10	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.38	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
87	20240516	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	43398440	18996	220.27	2275	2290	2275	2960	1600	2280	2284.61	0.04	0	-10	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.35	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
88	20240516	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	17805600	7793	90.36	2275	2290	2275	2960	1600	2280	2284.82	0.04	0	-10	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.15	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
89	20240516	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.04	0	0	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2138	N	N	0	N	00	N
90	20240514	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	19600450	8624	217.01	2270	2280	2270	2960	1600	2280	2272.78	0.04	0	-30	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.16	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
91	20240514	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	19370625	8523	214.47	2270	2280	2270	2960	1600	2280	2272.75	0.04	0	-30	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.16	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
92	20240514	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	17345810	7633	192.07	2270	2280	2270	2960	1600	2280	2272.48	0.04	0	-29	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.14	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
93	20240514	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	15584960	6859	172.60	2270	2280	2270	2960	1600	2280	2272.19	0.04	0	-29	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.13	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
94	20240514	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	13724010	6041	152.01	2270	2280	2270	2960	1600	2280	2271.81	0.04	0	-29	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
95	20240514	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	11963160	5267	132.54	2270	2280	2270	2960	1600	2280	2271.34	0.04	0	-29	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.13	1.11	12	0.10	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
96	20240514	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	11803860	5197	130.78	2270	2280	2270	2960	1600	2280	2271.28	0.04	0	-29	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.10	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
97	20240514	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.04	0	0	2286	2282	2276	2272	2266	2285	2275	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2168	N	N	0	N	00	N
98	20240513	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	9039905	3974	114.86	2275	2280	2270	2975	1605	2290	2274.76	0.04	0	-66	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.07	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
99	20240513	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	9039905	3974	114.86	2275	2280	2270	2975	1605	2290	2274.76	0.04	0	-66	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.07	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
100	20240513	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	9030795	3970	114.74	2275	2280	2270	2975	1605	2290	2274.76	0.04	0	-64	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.07	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
101	20240513	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	5939115	2614	75.55	2275	2275	2270	2975	1605	2290	2272.04	0.04	0	-64	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
102	20240513	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	5939115	2614	75.55	2275	2275	2270	2975	1605	2290	2272.04	0.04	0	-63	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
103	20240513	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	4797065	2112	61.04	2275	2275	2270	2975	1605	2290	2271.34	0.04	0	-62	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
104	20240513	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	4797065	2112	61.04	2275	2275	2270	2975	1605	2290	2271.34	0.04	0	-62	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
105	20240513	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.04	0	0	2306	2297	2286	2277	2266	2302	2282	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2234	N	N	0	N	00	N
106	20240510	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	7901545	3460	26.54	2275	2295	2275	2970	1600	2285	2283.68	0.04	0	-79	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.06	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
107	20240510	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	7890105	3455	26.50	2275	2295	2275	2970	1600	2285	2283.68	0.04	0	-77	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.06	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
108	20240510	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	7878665	3450	26.47	2275	2295	2275	2970	1600	2285	2283.67	0.04	0	-75	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.06	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
109	20240510	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	3362825	1478	11.34	2275	2295	2275	2970	1600	2285	2275.25	0.04	0	-8	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
110	20240510	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-10	5	-0.44	3362825	1478	11.34	2275	2295	2275	2970	1600	2285	2275.25	0.04	0	-8	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.03	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
111	20240510	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	52640	23	0.18	2275	2295	2275	2970	1600	2285	2288.70	0.04	0	-6	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
112	20240510	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	52640	23	0.18	2275	2295	2275	2970	1600	2285	2288.70	0.04	0	-6	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
113	20240510	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.04	0	0	2298	2291	2278	2271	2258	2295	2275	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2313	N	N	0	N	00	N
114	20240509	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	29633855	13036	120.74	2275	2285	2265	2980	1610	2295	2273.23	0.04	0	85	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.24	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
115	20240509	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	29633855	13036	120.74	2275	2285	2265	2980	1610	2295	2273.23	0.04	0	85	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.24	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
116	20240509	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	12922925	5674	52.55	2275	2285	2275	2980	1610	2295	2277.57	0.04	0	90	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.13	1.11	12	0.11	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
117	20240509	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	7644925	3354	31.06	2275	2285	2275	2980	1610	2295	2279.35	0.04	0	89	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.06	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
118	20240509	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	7644925	3354	31.06	2275	2285	2275	2980	1610	2295	2279.35	0.04	0	89	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.06	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
119	20240509	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	6505015	2853	26.42	2275	2285	2275	2980	1610	2295	2280.06	0.04	0	69	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.22	1.11	12	0.05	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
120	20240509	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	3002730	1317	12.20	2275	2280	2275	2980	1610	2295	2279.98	0.04	0	29	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	122	42.22	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
121	20240509	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.04	0	0	2308	2301	2288	2281	2268	2305	2285	5	685	100	1650	5	1	5360000	123	42.50	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		2228	N	N	0	N	00	N
122	20240508	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	24691840	10797	140.81	2275	2295	2275	2975	1605	2290	2286.92	0.04	0	-4	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.20	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
123	20240508	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	24668895	10787	140.68	2275	2295	2275	2975	1605	2290	2286.91	0.04	0	-3	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.20	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
124	20240508	141038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	16334235	7136	93.06	2275	2290	2275	2975	1605	2290	2288.99	0.04	0	-35	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.13	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
125	20240508	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14323615	6258	81.61	2275	2290	2275	2975	1605	2290	2288.85	0.04	0	-35	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
126	20240508	121034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14003015	6118	79.79	2275	2290	2275	2975	1605	2290	2288.82	0.04	0	-35	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.11	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
127	20240508	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14003015	6118	79.79	2275	2290	2275	2975	1605	2290	2288.82	0.04	0	-35	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.11	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
128	20240508	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14003015	6118	79.79	2275	2290	2275	2975	1605	2290	2288.82	0.04	0	-35	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.11	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
129	20240508	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.04	0	0	2310	2300	2285	2275	2260	2305	2280	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2232	N	N	0	N	00	N
130	20240503	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	31594355	13856	287.65	2275	2285	2275	2960	1600	2280	2280.19	0.05	0	-140	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.26	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
131	20240503	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	31594355	13856	287.65	2275	2285	2275	2960	1600	2280	2280.19	0.05	0	-140	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.26	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
132	20240503	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	31365855	13756	285.57	2275	2285	2275	2960	1600	2280	2280.16	0.05	0	-140	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.26	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
133	20240503	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	28050250	12303	255.41	2275	2285	2275	2960	1600	2280	2279.95	0.05	0	-140	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.23	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
134	20240503	121109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	21433690	9401	195.16	2275	2285	2275	2960	1600	2280	2279.94	0.05	0	-140	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.18	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
135	20240503	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	7192810	3155	65.50	2275	2285	2275	2960	1600	2280	2279.81	0.05	0	-138	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.06	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
136	20240503	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	352810	155	3.22	2275	2285	2275	2960	1600	2280	2276.19	0.05	0	-137	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
137	20240503	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.05	0	0	2303	2291	2278	2266	2253	2285	2260	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2672	N	N	0	N	00	N
138	20240502	161052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	10933755	4817	61.54	2285	2290	2265	2975	1605	2290	2269.83	0.05	0	-221	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
139	20240502	151058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	10933755	4817	61.54	2285	2290	2265	2975	1605	2290	2269.83	0.05	0	-221	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
140	20240502	141055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	10705755	4717	60.27	2285	2290	2265	2975	1605	2290	2269.61	0.05	0	-221	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.22	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
141	20240502	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	6559990	2891	36.94	2285	2290	2265	2975	1605	2290	2269.11	0.05	0	-221	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.05	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
142	20240502	121048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-15	5	-0.66	6425190	2832	36.18	2285	2290	2265	2975	1605	2290	2268.78	0.05	0	-212	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
143	20240502	111046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	747775	328	4.19	2285	2290	2270	2975	1605	2290	2279.80	0.05	0	-208	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	122	42.04	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
144	20240502	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	507155	222	2.84	2285	2290	2270	2975	1605	2290	2284.48	0.05	0	-202	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N
145	20240502	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.05	0	0	2316	2302	2281	2267	2246	2307	2272	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		2893	N	N	0	N	00	N