KissMeData/455910/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	161352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	36193720	16965	1609.58	2185	2200	2050	2830	1530	2180	2133.43	0.01	0	459	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	109	128.24	1.21	12	0.34	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
3	20240531	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	36185000	16961	1609.20	2185	2200	2050	2830	1530	2180	2133.42	0.01	0	455	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	109	128.24	1.21	12	0.34	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
4	20240531	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	32627260	15313	1452.85	2185	2200	2050	2830	1530	2180	2130.69	0.01	0	403	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	110	128.53	1.21	12	0.31	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
5	20240531	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	32515470	15262	1448.01	2185	2200	2050	2830	1530	2180	2130.49	0.01	0	353	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	110	128.82	1.21	12	0.30	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
6	20240531	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	32189120	15113	1433.87	2185	2200	2050	2830	1530	2180	2129.90	0.01	0	307	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	110	128.82	1.21	12	0.30	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
7	20240531	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	31872040	14968	1420.11	2185	2200	2050	2830	1530	2180	2129.35	0.01	0	263	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	110	128.82	1.21	12	0.30	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
8	20240531	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	29410315	13834	1312.52	2185	2185	2050	2830	1530	2180	2125.94	0.01	0	401	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	108	126.47	1.19	12	0.28	17.00	1805.00	7150	20230721	-69.93	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	7150	-69.93	20230721	1951	10.20	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
9	20240531	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-130	5	-5.96	22602995	10643	1009.77	2185	2185	2050	2830	1530	2180	2123.74	0.01	0	388	2213	2196	2178	2161	2143	2187	2152	5	650	100	1390	5	1	5020000	103	120.59	1.14	12	0.21	17.00	1805.00	7150	20230721	-71.33	1951	20231120	5.07	2295	-10.68	20240329	2050	0.00	20240531	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		561	N	N	0	N	00	N
10	20240530	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2291240	1054	10.70	2195	2195	2160	2810	1520	2165	2173.85	0.01	0	462	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
11	20240530	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2280340	1049	10.65	2195	2195	2160	2810	1520	2165	2173.82	0.01	0	457	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
12	20240530	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	2108120	970	9.85	2195	2195	2160	2810	1520	2165	2173.32	0.01	0	378	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
13	20240530	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	1935900	891	9.05	2195	2195	2160	2810	1520	2165	2172.73	0.01	0	299	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
14	20240530	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	1683020	775	7.87	2195	2195	2160	2810	1520	2165	2171.64	0.01	0	220	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
15	20240530	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	1464945	675	6.85	2195	2195	2160	2810	1520	2165	2170.29	0.01	0	140	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
16	20240530	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1292020	596	6.05	2195	2195	2160	2810	1520	2165	2167.82	0.01	0	61	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	108	127.06	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2080	3.85	20240103	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
17	20240530	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	215690	99	1.01	2195	2195	2165	2810	1520	2165	2178.69	0.01	0	-7	2238	2201	2183	2146	2128	2192	2137	5	645	100	1380	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
18	20240529	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-50	5	-2.26	21407495	9847	582.32	2220	2220	2165	2875	1555	2215	2174.01	0.01	0	203	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	109	127.35	1.20	12	0.20	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2080	4.09	20240103	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
19	20240529	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	19257610	8854	523.60	2220	2220	2165	2875	1555	2215	2175.02	0.01	0	201	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.18	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
20	20240529	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	19187690	8822	521.70	2220	2220	2165	2875	1555	2215	2174.98	0.01	0	169	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.18	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
21	20240529	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-45	5	-2.03	16127780	7412	438.32	2220	2220	2165	2875	1555	2215	2175.90	0.01	0	137	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	109	127.65	1.20	12	0.15	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
22	20240529	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	8203445	3761	222.41	2220	2220	2180	2875	1555	2215	2181.19	0.01	0	105	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	110	128.82	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
23	20240529	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	7842225	3596	212.66	2220	2220	2180	2875	1555	2215	2180.82	0.01	0	75	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
24	20240529	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	7740715	3550	209.93	2220	2220	2180	2875	1555	2215	2180.48	0.01	0	40	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
25	20240529	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	17740	8	0.47	2220	2220	2215	2875	1555	2215	2217.50	0.01	0	8	2238	2226	2208	2196	2178	2217	2187	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		597	N	N	0	N	00	N
26	20240528	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	3732275	1691	20.56	2220	2220	2190	2860	1540	2200	2207.14	0.01	0	998	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
27	20240528	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	3705695	1679	20.42	2220	2220	2190	2860	1540	2200	2207.08	0.01	0	986	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
28	20240528	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	3351295	1519	18.47	2220	2220	2190	2860	1540	2200	2206.25	0.01	0	831	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
29	20240528	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2853520	1294	15.73	2220	2220	2190	2860	1540	2200	2205.19	0.01	0	662	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
30	20240528	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2461465	1117	13.58	2220	2220	2190	2860	1540	2200	2203.64	0.01	0	507	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
31	20240528	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	2109280	958	11.65	2220	2220	2190	2860	1540	2200	2201.75	0.01	0	352	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
32	20240528	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	1721820	783	9.52	2220	2220	2190	2860	1540	2200	2199.00	0.01	0	198	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
33	20240528	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	115400	52	0.63	2220	2220	2215	2860	1540	2200	2219.23	0.01	0	32	2253	2226	2193	2166	2133	2210	2150	5	660	100	1400	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
34	20240527	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17867990	8224	265.72	2205	2220	2160	2865	1545	2205	2172.66	0.01	0	69	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.16	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
35	20240527	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17861390	8221	265.62	2205	2220	2160	2865	1545	2205	2172.65	0.01	0	66	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.16	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
36	20240527	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	16681820	7678	248.08	2205	2220	2160	2865	1545	2205	2172.68	0.01	0	26	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.15	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
37	20240527	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	3911205	1795	58.00	2205	2220	2175	2865	1545	2205	2178.94	0.01	0	40	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
38	20240527	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	3786035	1738	56.16	2205	2220	2175	2865	1545	2205	2178.39	0.01	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
39	20240527	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	3507650	1611	52.05	2205	2220	2175	2865	1545	2205	2177.31	0.01	0	-41	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.03	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
40	20240527	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	169800	77	2.49	2205	2220	2205	2865	1545	2205	2205.19	0.01	0	-76	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
41	20240527	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.01	0	0	2228	2216	2198	2186	2168	2222	2192	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		730	N	N	0	N	00	N
42	20240524	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	6776570	3095	512.42	2200	2210	2180	2875	1555	2215	2189.52	0.01	0	-4	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.06	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
43	20240524	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	6747905	3082	510.26	2200	2210	2180	2875	1555	2215	2189.46	0.01	0	-4	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.06	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
44	20240524	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6467410	2955	489.24	2200	2210	2180	2875	1555	2215	2188.63	0.01	0	1	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.06	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
45	20240524	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6241990	2853	472.35	2200	2210	2180	2875	1555	2215	2187.87	0.01	0	1	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.06	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
46	20240524	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6009945	2748	454.97	2200	2210	2180	2875	1555	2215	2187.03	0.01	0	1	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
47	20240524	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	5769055	2639	436.92	2200	2210	2180	2875	1555	2215	2186.08	0.01	0	1	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
48	20240524	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	5543635	2537	420.03	2200	2210	2180	2875	1555	2215	2185.11	0.01	0	1	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
49	20240524	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	0.01	0	0	2235	2225	2205	2195	2175	2230	2200	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.00	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		734	N	N	0	N	00	N
50	20240523	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	1330765	604	28.65	2185	2215	2185	2870	1550	2210	2203.25	0.01	0	398	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.01	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
51	20240523	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	1293110	587	27.85	2185	2215	2185	2870	1550	2210	2202.91	0.01	0	381	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.01	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
52	20240523	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	983035	447	21.20	2185	2215	2185	2870	1550	2210	2199.18	0.01	0	245	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.01	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
53	20240523	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	682135	311	14.75	2185	2210	2185	2870	1550	2210	2193.36	0.01	0	109	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
54	20240523	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	423925	194	9.20	2185	2200	2185	2870	1550	2210	2185.18	0.01	0	0	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
55	20240523	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	417340	191	9.06	2185	2190	2185	2870	1550	2210	2185.03	0.01	0	0	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
56	20240523	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	4370	2	0.09	2185	2185	2185	2870	1550	2210	2185.00	0.01	0	0	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
57	20240523	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	4370	2	0.09	2185	2185	2185	2870	1550	2210	2185.00	0.01	0	0	2230	2220	2200	2190	2170	2225	2195	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		736	N	N	0	N	00	N
58	20240522	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	4633400	2108	83.22	2180	2210	2180	2845	1535	2190	2198.01	0.01	0	521	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
59	20240522	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	4575940	2082	82.20	2180	2210	2180	2845	1535	2190	2197.86	0.01	0	507	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
60	20240522	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	2795900	1276	50.38	2180	2210	2180	2845	1535	2190	2191.14	0.01	0	374	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	111	129.71	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
61	20240522	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	2299885	1051	41.49	2180	2210	2180	2845	1535	2190	2188.28	0.01	0	242	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	111	129.71	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
62	20240522	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1806830	827	32.65	2180	2190	2180	2845	1535	2190	2184.80	0.01	0	113	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
63	20240522	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1289990	591	23.33	2180	2190	2180	2845	1535	2190	2182.72	0.01	0	0	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
64	20240522	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1058000	485	19.15	2180	2190	2180	2845	1535	2190	2181.44	0.01	0	0	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
65	20240522	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	0	2196	2192	2186	2182	2176	2195	2185	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		740	N	N	0	N	00	N
66	20240521	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	5534205	2533	54.73	2190	2190	2180	2845	1535	2190	2184.84	0.01	0	24	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.05	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
67	20240521	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5377180	2461	53.18	2190	2190	2180	2845	1535	2190	2184.96	0.01	0	90	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.05	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
68	20240521	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1289045	590	12.75	2190	2190	2180	2845	1535	2190	2184.82	0.01	0	-8	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
69	20240521	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1234370	565	12.21	2190	2190	2180	2845	1535	2190	2184.73	0.01	0	-8	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
70	20240521	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1234370	565	12.21	2190	2190	2180	2845	1535	2190	2184.73	0.01	0	-8	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
71	20240521	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1168820	535	11.56	2190	2190	2180	2845	1535	2190	2184.71	0.01	0	-8	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
72	20240521	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	771855	353	7.63	2190	2190	2185	2845	1535	2190	2186.56	0.01	0	-7	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
73	20240521	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	21900	10	0.22	2190	2190	2190	2845	1535	2190	2190.00	0.01	0	0	2206	2197	2186	2177	2166	2202	2182	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		716	N	N	0	N	00	N
74	20240517	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	22281050	10134	365.32	2195	2205	2190	2825	1525	2175	2198.64	0.02	0	-158	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	111	129.71	1.22	12	0.20	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
75	20240517	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	22278845	10133	365.28	2195	2205	2190	2825	1525	2175	2198.64	0.02	0	-158	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.41	1.22	12	0.20	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
76	20240517	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	10445045	4754	171.38	2195	2205	2190	2825	1525	2175	2197.11	0.02	0	-157	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.41	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
77	20240517	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	4627075	2108	75.99	2195	2205	2190	2825	1525	2175	2195.01	0.02	0	-157	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.12	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
78	20240517	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	4543665	2070	74.62	2195	2205	2190	2825	1525	2175	2195.01	0.02	0	-157	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.12	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
79	20240517	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	4543665	2070	74.62	2195	2205	2190	2825	1525	2175	2195.01	0.02	0	-157	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.12	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
80	20240517	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	2991800	1363	49.13	2195	2205	2190	2825	1525	2175	2195.01	0.02	0	-156	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	111	129.71	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
81	20240517	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	695810	317	11.43	2195	2195	2190	2825	1525	2175	2194.98	0.02	0	-153	2211	2192	2176	2157	2141	2185	2150	5	650	100	1390	5	1	5020000	110	129.12	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		796	N	N	0	N	00	N
82	20240516	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6003570	2774	470.97	2195	2195	2160	2820	1520	2170	2164.23	0.02	0	-3	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	109	127.94	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
83	20240516	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6003570	2774	470.97	2195	2195	2160	2820	1520	2170	2164.23	0.02	0	-3	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	109	127.94	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
84	20240516	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6003570	2774	470.97	2195	2195	2160	2820	1520	2170	2164.23	0.02	0	-3	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	109	127.94	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
85	20240516	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	5744745	2655	450.76	2195	2195	2160	2820	1520	2170	2163.75	0.02	0	-3	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	109	127.94	1.20	12	0.05	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
86	20240516	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	3600780	1667	283.02	2195	2195	2160	2820	1520	2170	2160.04	0.02	0	-2	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	110	128.53	1.21	12	0.03	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
87	20240516	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	3600780	1667	283.02	2195	2195	2160	2820	1520	2170	2160.04	0.02	0	-2	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	110	128.53	1.21	12	0.03	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
88	20240516	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	3600780	1667	283.02	2195	2195	2160	2820	1520	2170	2160.04	0.02	0	-2	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	110	128.53	1.21	12	0.03	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
89	20240516	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	2195	1	0.17	2195	2195	2195	2820	1520	2170	2195.00	0.02	0	-1	2186	2177	2171	2162	2156	2182	2167	5	650	100	1380	5	1	5020000	110	129.12	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		799	N	N	0	N	00	N
90	20240514	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	1278800	589	6.31	2165	2180	2165	2845	1535	2190	2171.14	0.02	0	-8	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
91	20240514	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	1278800	589	6.31	2165	2180	2165	2845	1535	2190	2171.14	0.02	0	-8	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
92	20240514	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	174270	80	0.86	2165	2180	2165	2845	1535	2190	2178.38	0.02	0	-7	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
93	20240514	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	141570	65	0.70	2165	2180	2165	2845	1535	2190	2178.00	0.02	0	-7	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
94	20240514	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	141570	65	0.70	2165	2180	2165	2845	1535	2190	2178.00	0.02	0	-7	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
95	20240514	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	141570	65	0.70	2165	2180	2165	2845	1535	2190	2178.00	0.02	0	-7	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
96	20240514	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	41290	19	0.20	2165	2180	2165	2845	1535	2190	2173.16	0.02	0	-7	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
97	20240514	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.02	0	0	2230	2210	2180	2160	2130	2195	2145	5	655	100	1400	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		807	N	N	0	N	00	N
98	20240513	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	20204165	9341	603.81	2200	2200	2150	2860	1540	2200	2162.96	0.01	0	2303	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	110	128.82	1.21	12	0.19	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
99	20240513	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	20199800	9339	603.68	2200	2200	2150	2860	1540	2200	2162.95	0.01	0	2303	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	109	127.65	1.20	12	0.19	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2080	4.33	20240103	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
100	20240513	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-40	5	-1.82	20195460	9337	603.56	2200	2200	2150	2860	1540	2200	2162.95	0.01	0	2303	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	108	127.06	1.20	12	0.19	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2080	3.85	20240103	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
101	20240513	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	2750265	1264	81.71	2200	2200	2170	2860	1540	2200	2175.84	0.01	0	138	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	109	127.94	1.20	12	0.03	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
102	20240513	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	2389215	1098	70.98	2200	2200	2170	2860	1540	2200	2175.97	0.01	0	139	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	109	127.94	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2080	4.57	20240103	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
103	20240513	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	1408290	647	41.82	2200	2200	2170	2860	1540	2200	2176.65	0.01	0	139	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	109	128.24	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2080	4.81	20240103	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
104	20240513	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1050200	483	31.22	2200	2200	2170	2860	1540	2200	2174.33	0.01	0	126	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
105	20240513	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	28600	13	0.84	2200	2200	2200	2860	1540	2200	2200.00	0.01	0	0	2223	2211	2198	2186	2173	2205	2180	5	660	100	1400	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		672	N	N	0	N	00	N
106	20240510	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	3388890	1547	34.01	2210	2210	2185	2875	1555	2215	2190.62	0.01	0	-17	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
107	20240510	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	3388890	1547	34.01	2210	2210	2185	2875	1555	2215	2190.62	0.01	0	-17	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
108	20240510	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	3248155	1483	32.61	2210	2210	2185	2875	1555	2215	2190.26	0.01	0	-14	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	129.12	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2080	5.53	20240103	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
109	20240510	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	278505	127	2.79	2210	2210	2185	2875	1555	2215	2192.95	0.01	0	-12	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
110	20240510	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	278505	127	2.79	2210	2210	2185	2875	1555	2215	2192.95	0.01	0	-12	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2080	5.29	20240103	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
111	20240510	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	147105	67	1.47	2210	2210	2185	2875	1555	2215	2195.60	0.01	0	-12	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
112	20240510	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-30	5	-1.35	147105	67	1.47	2210	2210	2185	2875	1555	2215	2195.60	0.01	0	-12	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2080	5.05	20240103	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
113	20240510	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	59635	27	0.59	2210	2210	2205	2875	1555	2215	2208.70	0.01	0	-8	2231	2222	2206	2197	2181	2227	2202	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		689	N	N	0	N	00	N
114	20240509	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	10017395	4548	246.10	2205	2215	2190	2865	1545	2205	2202.59	0.02	0	-233	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.09	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
115	20240509	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10008580	4544	245.89	2205	2210	2190	2865	1545	2205	2202.59	0.02	0	-230	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
116	20240509	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	9905190	4497	243.34	2205	2210	2200	2865	1545	2205	2202.62	0.02	0	-223	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
117	20240509	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	9905190	4497	243.34	2205	2210	2200	2865	1545	2205	2202.62	0.02	0	-223	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
118	20240509	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7771190	3527	190.85	2205	2210	2200	2865	1545	2205	2203.34	0.02	0	-223	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
119	20240509	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7771190	3527	190.85	2205	2210	2200	2865	1545	2205	2203.34	0.02	0	-223	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
120	20240509	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	2927725	1326	71.75	2205	2210	2200	2865	1545	2205	2207.94	0.02	0	-226	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
121	20240509	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6615	3	0.16	2205	2205	2205	2865	1545	2205	2205.00	0.02	0	-2	2215	2210	2205	2200	2195	2212	2202	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		922	N	N	0	N	00	N
122	20240508	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	4073995	1848	23.53	2200	2210	2200	2870	1550	2210	2204.54	0.02	0	163	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
123	20240508	151054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	4065170	1844	23.48	2200	2205	2200	2870	1550	2210	2204.54	0.02	0	166	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
124	20240508	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	3699160	1678	21.37	2200	2205	2200	2870	1550	2210	2204.51	0.02	0	169	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
125	20240508	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2528460	1147	14.61	2200	2205	2200	2870	1550	2210	2204.41	0.02	0	171	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
126	20240508	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2506460	1137	14.48	2200	2205	2200	2870	1550	2210	2204.45	0.02	0	171	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
127	20240508	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	1051160	477	6.07	2200	2205	2200	2870	1550	2210	2203.69	0.02	0	11	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
128	20240508	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	513665	233	2.97	2200	2205	2200	2870	1550	2210	2204.57	0.02	0	-1	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
129	20240508	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	44000	20	0.25	2200	2200	2200	2870	1550	2210	2200.00	0.02	0	0	2216	2212	2206	2202	2196	2215	2205	5	660	100	1410	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		759	N	N	0	N	00	N
130	20240503	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5013335	2266	46.24	2210	2215	2205	2870	1550	2210	2212.42	0.01	0	8	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
131	20240503	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5006715	2263	46.18	2210	2215	2205	2870	1550	2210	2212.42	0.01	0	10	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	129.71	1.22	12	0.05	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
132	20240503	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4721640	2134	43.55	2210	2215	2205	2870	1550	2210	2212.58	0.01	0	10	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
133	20240503	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4721640	2134	43.55	2210	2215	2205	2870	1550	2210	2212.58	0.01	0	10	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
134	20240503	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4721640	2134	43.55	2210	2215	2205	2870	1550	2210	2212.58	0.01	0	10	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
135	20240503	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4699540	2124	43.35	2210	2215	2205	2870	1550	2210	2212.59	0.01	0	10	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.04	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
136	20240503	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	2584585	1167	23.82	2210	2215	2210	2870	1550	2210	2214.73	0.01	0	0	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.29	1.23	12	0.02	17.00	1805.00	7150	20230721	-69.02	1951	20231120	13.53	2295	-3.49	20240329	2080	6.49	20240103	7150	-69.02	20230721	1951	13.53	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
137	20240503	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.01	0	0	2236	2222	2211	2197	2186	2217	2192	5	660	100	1410	5	1	5020000	111	130.00	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		744	N	N	0	N	00	N
138	20240502	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	10815790	4900	65.92	2225	2225	2200	2890	1560	2225	2207.30	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
139	20240502	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	10815790	4900	65.92	2225	2225	2200	2890	1560	2225	2207.30	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	130.00	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2080	6.25	20240103	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
140	20240502	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	10196990	4620	62.16	2225	2225	2200	2890	1560	2225	2207.14	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
141	20240502	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	10192580	4618	62.13	2225	2225	2200	2890	1560	2225	2207.14	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
142	20240502	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	10192580	4618	62.13	2225	2225	2200	2890	1560	2225	2207.14	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	129.71	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2080	6.01	20240103	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
143	20240502	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	815905	368	4.95	2225	2225	2200	2890	1560	2225	2217.13	0.01	0	-5	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.01	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
144	20240502	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	110825	50	0.67	2225	2225	2200	2890	1560	2225	2216.50	0.01	0	-2	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	111	130.59	1.23	12	0.00	17.00	1805.00	7150	20230721	-68.95	1951	20231120	13.79	2295	-3.27	20240329	2080	6.73	20240103	7150	-68.95	20230721	1951	13.79	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N
145	20240502	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-25	5	-1.12	22025	10	0.13	2225	2225	2200	2890	1560	2225	2202.50	0.01	0	0	2245	2235	2215	2205	2185	2240	2210	5	665	100	1420	5	1	5020000	110	129.41	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2080	5.77	20240103	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		749	N	N	0	N	00	N