KissMeData/464440/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	161359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	58094185	26783	214.78	2160	2190	2160	2800	1510	2155	2169.07	0.23	0	-370	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-109.00	1.12	12	0.62	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
3	20240531	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	55857625	25757	206.55	2160	2190	2160	2800	1510	2155	2168.64	0.23	0	-298	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-108.75	1.11	12	0.60	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
4	20240531	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	54495925	25133	201.55	2160	2190	2160	2800	1510	2155	2168.30	0.23	0	-273	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-109.00	1.12	12	0.58	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
5	20240531	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	35	2	1.62	52144000	24055	192.90	2160	2190	2160	2800	1510	2155	2167.70	0.23	0	-273	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	95	-109.50	1.12	12	0.56	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2220	-1.35	20240313	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
6	20240531	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	30	2	1.39	51751990	23876	191.47	2160	2185	2160	2800	1510	2155	2167.53	0.23	0	-273	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-109.25	1.12	12	0.55	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2220	-1.58	20240313	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
7	20240531	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	37999230	17565	140.86	2160	2170	2160	2800	1510	2155	2163.35	0.23	0	-255	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-108.50	1.11	12	0.41	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
8	20240531	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	30623400	14166	113.60	2160	2170	2160	2800	1510	2155	2161.75	0.23	0	-255	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	94	-108.50	1.11	12	0.33	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
9	20240531	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	8277680	3823	30.66	2160	2170	2160	2800	1510	2155	2165.23	0.23	0	-255	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		9869	N	N	0	N	00	N
10	20240530	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	26744530	12470	300.92	2150	2155	2140	2805	1515	2160	2144.71	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.29	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
11	20240530	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	26742375	12469	300.89	2150	2155	2140	2805	1515	2160	2144.71	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	92	-107.00	1.10	12	0.29	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
12	20240530	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	26742375	12469	300.89	2150	2155	2140	2805	1515	2160	2144.71	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	92	-107.00	1.10	12	0.29	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
13	20240530	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	16127975	7509	181.20	2150	2155	2140	2805	1515	2160	2147.82	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	92	-107.00	1.10	12	0.17	-20.00	1951.00	2745	20231113	-22.04	1951	20231123	9.69	2220	-3.60	20240313	2040	4.90	20240102	2745	-22.04	20231113	1951	9.69	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
14	20240530	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	11801450	5489	132.46	2150	2155	2150	2805	1515	2160	2150.02	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.13	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
15	20240530	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	11113450	5169	124.73	2150	2155	2150	2805	1515	2160	2150.02	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
16	20240530	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	11078970	5153	124.35	2150	2155	2150	2805	1515	2160	2150.00	0.23	0	-109	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.12	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
17	20240530	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	64500	30	0.72	2150	2150	2150	2805	1515	2160	2150.00	0.23	0	0	2166	2162	2156	2152	2146	2165	2155	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
18	20240529	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8932285	4144	91.58	2160	2160	2150	2805	1515	2160	2155.47	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
19	20240529	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8910770	4134	91.36	2160	2160	2150	2805	1515	2160	2155.48	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.10	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
20	20240529	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8910770	4134	91.36	2160	2160	2150	2805	1515	2160	2155.48	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.10	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
21	20240529	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	7684875	3565	78.78	2160	2160	2150	2805	1515	2160	2155.65	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.08	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
22	20240529	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	5028010	2332	51.54	2160	2160	2155	2805	1515	2160	2156.09	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.05	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
23	20240529	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1342960	622	13.75	2160	2160	2155	2805	1515	2160	2159.10	0.23	0	-9	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.01	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
24	20240529	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	206925	96	2.12	2160	2160	2155	2805	1515	2160	2155.47	0.23	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
25	20240529	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.23	0	0	2173	2166	2158	2151	2143	2170	2155	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		9978	N	N	0	N	00	N
26	20240528	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9763025	4525	169.92	2155	2165	2150	2800	1510	2155	2157.57	0.25	0	-631	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
27	20240528	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9566465	4434	166.50	2155	2165	2150	2800	1510	2155	2157.52	0.25	0	-631	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.10	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
28	20240528	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9566465	4434	166.50	2155	2165	2150	2800	1510	2155	2157.52	0.25	0	-631	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.10	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
29	20240528	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9389695	4352	163.42	2155	2165	2150	2800	1510	2155	2157.56	0.25	0	-631	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-108.00	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
30	20240528	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8520715	3949	148.29	2155	2165	2150	2800	1510	2155	2157.69	0.25	0	-631	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.09	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
31	20240528	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	7910995	3666	137.66	2155	2165	2150	2800	1510	2155	2157.94	0.25	0	-486	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.08	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
32	20240528	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	5601635	2594	97.41	2155	2165	2150	2800	1510	2155	2159.46	0.25	0	-96	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	94	-108.25	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
33	20240528	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.25	0	0	2168	2161	2158	2151	2148	2160	2150	4	645	100	1500	5	1	4320000	93	-107.75	1.10	12	0.00	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
34	20240527	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5740615	2663	64.87	2165	2165	2155	2820	1520	2170	2155.69	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	93	-107.75	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
35	20240527	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	5525115	2563	62.44	2165	2165	2155	2820	1520	2170	2155.72	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
36	20240527	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1615940	749	18.25	2165	2165	2155	2820	1520	2170	2157.46	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
37	20240527	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1615940	749	18.25	2165	2165	2155	2820	1520	2170	2157.46	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
38	20240527	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1354580	628	15.30	2165	2165	2155	2820	1520	2170	2156.97	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
39	20240527	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1291940	599	14.59	2165	2165	2155	2820	1520	2170	2156.83	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
40	20240527	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1291940	599	14.59	2165	2165	2155	2820	1520	2170	2156.83	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
41	20240527	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.25	0	0	2186	2177	2166	2157	2146	2172	2152	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10609	N	N	0	N	00	N
42	20240524	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8868905	4105	330.52	2175	2175	2155	2820	1520	2170	2160.51	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.10	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
43	20240524	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8868905	4105	330.52	2175	2175	2155	2820	1520	2170	2160.51	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.10	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
44	20240524	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8715535	4034	324.80	2175	2175	2155	2820	1520	2170	2160.52	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.09	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
45	20240524	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8715535	4034	324.80	2175	2175	2155	2820	1520	2170	2160.52	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.09	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
46	20240524	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	8713365	4033	324.72	2175	2175	2155	2820	1520	2170	2160.52	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.09	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
47	20240524	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	7631195	3532	284.38	2175	2175	2155	2820	1520	2170	2160.59	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.08	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
48	20240524	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6914075	3200	257.65	2175	2175	2155	2820	1520	2170	2160.65	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.07	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
49	20240524	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	208385	96	7.73	2175	2175	2160	2820	1520	2170	2170.68	0.25	0	-28	2190	2180	2170	2160	2150	2175	2155	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
50	20240523	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2689375	1242	374.10	2180	2180	2160	2825	1525	2175	2165.36	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
51	20240523	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2689375	1242	374.10	2180	2180	2160	2825	1525	2175	2165.36	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
52	20240523	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2689375	1242	374.10	2180	2180	2160	2825	1525	2175	2165.36	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
53	20240523	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	2689375	1242	374.10	2180	2180	2160	2825	1525	2175	2165.36	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
54	20240523	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	2559175	1182	356.02	2180	2180	2160	2825	1525	2175	2165.12	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
55	20240523	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	2019160	932	280.72	2180	2180	2160	2825	1525	2175	2166.48	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	93	-108.00	1.11	12	0.02	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
56	20240523	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	41235	19	5.72	2180	2180	2165	2825	1525	2175	2170.26	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
57	20240523	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.25	0	0	2178	2176	2173	2171	2168	2177	2172	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
58	20240522	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	720830	332	25.68	2175	2175	2170	2825	1525	2175	2171.17	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
59	20240522	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	718655	331	25.60	2175	2175	2170	2825	1525	2175	2171.16	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
60	20240522	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	620995	286	22.12	2175	2175	2170	2825	1525	2175	2171.31	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
61	20240522	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	620995	286	22.12	2175	2175	2170	2825	1525	2175	2171.31	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
62	20240522	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	160950	74	5.72	2175	2175	2175	2825	1525	2175	2175.00	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
63	20240522	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	150075	69	5.34	2175	2175	2175	2825	1525	2175	2175.00	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
64	20240522	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	32625	15	1.16	2175	2175	2175	2825	1525	2175	2175.00	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
65	20240522	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.25	0	0	2188	2181	2168	2161	2148	2185	2165	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10637	N	N	0	N	00	N
66	20240521	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2797535	1293	42.09	2165	2175	2155	2820	1520	2170	2163.60	0.25	0	-74	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
67	20240521	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2494325	1153	37.53	2165	2175	2155	2820	1520	2170	2163.33	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
68	20240521	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2061325	953	31.02	2165	2175	2155	2820	1520	2170	2162.99	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
69	20240521	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2061325	953	31.02	2165	2175	2155	2820	1520	2170	2162.99	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
70	20240521	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2002600	926	30.14	2165	2175	2155	2820	1520	2170	2162.63	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
71	20240521	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2002600	926	30.14	2165	2175	2155	2820	1520	2170	2162.63	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
72	20240521	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1957075	905	29.46	2165	2175	2155	2820	1520	2170	2162.51	0.25	0	55	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
73	20240521	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	1488205	688	22.40	2165	2165	2155	2820	1520	2170	2163.09	0.25	0	60	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	4320000	93	-107.75	1.10	12	0.02	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		10711	N	N	0	N	00	N
74	20240517	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	13608270	6253	171.13	2170	2180	2170	2825	1525	2175	2176.28	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.14	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
75	20240517	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	13608270	6253	171.13	2170	2180	2170	2825	1525	2175	2176.28	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.14	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
76	20240517	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	13608270	6253	171.13	2170	2180	2170	2825	1525	2175	2176.28	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.14	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
77	20240517	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	12244220	5627	154.00	2170	2180	2170	2825	1525	2175	2175.98	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.13	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
78	20240517	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	5573930	2567	70.25	2170	2175	2170	2825	1525	2175	2171.38	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.06	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
79	20240517	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	5141105	2368	64.81	2170	2175	2170	2825	1525	2175	2171.07	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.05	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
80	20240517	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	366775	169	4.63	2170	2175	2170	2825	1525	2175	2170.27	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
81	20240517	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	323330	149	4.08	2170	2170	2170	2825	1525	2175	2170.00	0.25	0	-30	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10687	N	N	0	N	00	N
82	20240516	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	7930895	3654	150.37	2160	2175	2160	2820	1520	2170	2170.47	0.25	0	-12	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.08	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
83	20240516	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7924375	3651	150.25	2160	2175	2160	2820	1520	2170	2170.47	0.25	0	-11	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.08	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
84	20240516	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7839745	3612	148.64	2160	2175	2160	2820	1520	2170	2170.47	0.25	0	-11	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.08	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
85	20240516	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6122445	2822	116.13	2160	2175	2160	2820	1520	2170	2169.54	0.25	0	-11	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.07	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
86	20240516	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	5894640	2717	111.81	2160	2175	2160	2820	1520	2170	2169.54	0.25	0	-10	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
87	20240516	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5872990	2707	111.40	2160	2175	2160	2820	1520	2170	2169.56	0.25	0	-10	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.06	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
88	20240516	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5688690	2622	107.90	2160	2175	2160	2820	1520	2170	2169.60	0.25	0	-9	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.06	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
89	20240516	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.25	0	0	2176	2172	2166	2162	2156	2175	2165	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10699	N	N	0	N	00	N
90	20240514	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5251600	2430	44.82	2170	2170	2160	2820	1520	2170	2161.15	0.25	0	-28	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.06	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
91	20240514	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	5141290	2379	43.88	2170	2170	2160	2820	1520	2170	2161.11	0.25	0	-4	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.06	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
92	20240514	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1112865	514	9.48	2170	2170	2165	2820	1520	2170	2165.11	0.25	0	-3	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
93	20240514	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1112865	514	9.48	2170	2170	2165	2820	1520	2170	2165.11	0.25	0	-3	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
94	20240514	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1112865	514	9.48	2170	2170	2165	2820	1520	2170	2165.11	0.25	0	-3	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
95	20240514	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1108530	512	9.44	2170	2170	2165	2820	1520	2170	2165.10	0.25	0	-2	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
96	20240514	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1052240	486	8.96	2170	2170	2165	2820	1520	2170	2165.10	0.25	0	-1	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.01	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
97	20240514	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21700	10	0.18	2170	2170	2170	2820	1520	2170	2170.00	0.25	0	-1	2180	2175	2170	2165	2160	2177	2167	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10727	N	N	0	N	00	N
98	20240513	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	11778920	5422	659.61	2165	2175	2165	2820	1520	2170	2172.43	0.25	0	-5	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.13	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
99	20240513	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	11778920	5422	659.61	2165	2175	2165	2820	1520	2170	2172.43	0.25	0	-5	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.13	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
100	20240513	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	9719995	4471	543.92	2165	2175	2165	2820	1520	2170	2174.01	0.25	0	-5	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.10	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
101	20240513	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	9717825	4470	543.80	2165	2175	2165	2820	1520	2170	2174.01	0.25	0	-5	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
102	20240513	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	9717825	4470	543.80	2165	2175	2165	2820	1520	2170	2174.01	0.25	0	-5	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.10	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
103	20240513	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	670045	309	37.59	2165	2175	2165	2820	1520	2170	2168.43	0.25	0	-4	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.75	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
104	20240513	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	229510	106	12.90	2165	2170	2165	2820	1520	2170	2165.19	0.25	0	-2	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
105	20240513	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4330	2	0.24	2165	2165	2165	2820	1520	2170	2165.00	0.25	0	-2	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10732	N	N	0	N	00	N
106	20240510	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1781070	822	36.34	2170	2170	2155	2810	1520	2165	2166.75	0.25	0	19	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
107	20240510	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1781070	822	36.34	2170	2170	2155	2810	1520	2165	2166.75	0.25	0	19	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
108	20240510	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	1781070	822	36.34	2170	2170	2155	2810	1520	2165	2166.75	0.25	0	19	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.02	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
109	20240510	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	698400	322	14.24	2170	2170	2155	2810	1520	2165	2168.94	0.25	0	20	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
110	20240510	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	698400	322	14.24	2170	2170	2155	2810	1520	2165	2168.94	0.25	0	20	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
111	20240510	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	698400	322	14.24	2170	2170	2155	2810	1520	2165	2168.94	0.25	0	20	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.01	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
112	20240510	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	372955	172	7.60	2170	2170	2155	2810	1520	2165	2168.34	0.25	0	20	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
113	20240510	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.25	0	0	2178	2171	2163	2156	2148	2175	2160	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10713	N	N	0	N	00	N
114	20240509	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4902205	2262	20.23	2155	2170	2155	2820	1520	2170	2167.20	0.25	0	-60	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
115	20240509	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	4900040	2261	20.22	2155	2170	2155	2820	1520	2170	2167.20	0.25	0	-60	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
116	20240509	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4805000	2217	19.83	2155	2170	2155	2820	1520	2170	2167.34	0.25	0	-60	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.25	1.11	12	0.05	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
117	20240509	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	2640000	1217	10.88	2155	2170	2155	2820	1520	2170	2169.27	0.25	0	-57	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	93	-108.00	1.11	12	0.03	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
118	20240509	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2614080	1205	10.78	2155	2170	2155	2820	1520	2170	2169.36	0.25	0	-54	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.03	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
119	20240509	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	116425	54	0.48	2155	2170	2155	2820	1520	2170	2156.02	0.25	0	-51	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
120	20240509	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	116425	54	0.48	2155	2170	2155	2820	1520	2170	2156.02	0.25	0	-51	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
121	20240509	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.25	0	0	2183	2176	2163	2156	2143	2180	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10773	N	N	0	N	00	N
122	20240508	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	24145980	11182	117.26	2155	2170	2150	2820	1520	2170	2159.36	0.25	0	3	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.26	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
123	20240508	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	24135130	11177	117.21	2155	2170	2150	2820	1520	2170	2159.36	0.25	0	5	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.26	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
124	20240508	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21941295	10159	106.53	2155	2170	2150	2820	1520	2170	2159.79	0.25	0	7	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.24	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
125	20240508	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21896025	10138	106.31	2155	2170	2150	2820	1520	2170	2159.80	0.25	0	7	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.23	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
126	20240508	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21698560	10047	105.36	2155	2170	2150	2820	1520	2170	2159.71	0.25	0	8	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.23	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
127	20240508	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21674790	10036	105.24	2155	2170	2150	2820	1520	2170	2159.70	0.25	0	-2	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.23	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
128	20240508	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21674790	10036	105.24	2155	2170	2150	2820	1520	2170	2159.70	0.25	0	-2	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.23	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
129	20240508	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	64645	30	0.31	2155	2170	2150	2820	1520	2170	2154.83	0.25	0	1	2196	2182	2166	2152	2136	2190	2160	4	650	100	1510	5	1	4320000	94	-108.50	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10770	N	N	0	N	00	N
130	20240503	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	62038020	28577	343.23	2145	2180	2145	2810	1520	2165	2170.91	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-109.00	1.12	12	0.66	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
131	20240503	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	62029300	28573	343.18	2145	2180	2145	2810	1520	2165	2170.91	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.66	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
132	20240503	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	60936645	28070	337.14	2145	2180	2145	2810	1520	2165	2170.88	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-108.50	1.11	12	0.65	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
133	20240503	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	60914945	28060	337.02	2145	2180	2145	2810	1520	2165	2170.88	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-109.00	1.12	12	0.65	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
134	20240503	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	60904045	28055	336.96	2145	2180	2145	2810	1520	2165	2170.88	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-109.00	1.12	12	0.65	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
135	20240503	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	25191195	11604	139.37	2145	2175	2145	2810	1520	2165	2170.91	0.25	0	-281	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.27	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
136	20240503	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	10679045	4926	59.16	2145	2175	2145	2810	1520	2165	2167.89	0.25	0	-288	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-108.75	1.11	12	0.11	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2220	-2.03	20240313	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
137	20240503	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.25	0	0	2185	2175	2155	2145	2125	2180	2150	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.00	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		10989	N	N	0	N	00	N
138	20240502	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	17879455	8326	193.40	2135	2165	2135	2810	1520	2165	2147.42	0.26	0	-92	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.19	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
139	20240502	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	17879455	8326	193.40	2135	2165	2135	2810	1520	2165	2147.42	0.26	0	-92	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	94	-108.25	1.11	12	0.19	-20.00	1951.00	2745	20231113	-21.13	1951	20231123	10.97	2220	-2.48	20240313	2040	6.13	20240102	2745	-21.13	20231113	1951	10.97	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
140	20240502	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	15551070	7248	168.36	2135	2165	2135	2810	1520	2165	2145.57	0.26	0	-91	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.17	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
141	20240502	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	15551070	7248	168.36	2135	2165	2135	2810	1520	2165	2145.57	0.26	0	-91	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-107.75	1.10	12	0.17	-20.00	1951.00	2745	20231113	-21.49	1951	20231123	10.46	2220	-2.93	20240313	2040	5.64	20240102	2745	-21.49	20231113	1951	10.46	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
142	20240502	121103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	15540290	7243	168.25	2135	2165	2135	2810	1520	2165	2145.56	0.26	0	-91	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.17	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
143	20240502	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	6894285	3223	74.87	2135	2165	2135	2810	1520	2165	2139.09	0.26	0	-112	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.07	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
144	20240502	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	6870625	3212	74.61	2135	2165	2135	2810	1520	2165	2139.05	0.26	0	-122	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-108.00	1.11	12	0.07	-20.00	1951.00	2745	20231113	-21.31	1951	20231123	10.71	2220	-2.70	20240313	2040	5.88	20240102	2745	-21.31	20231113	1951	10.71	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N
145	20240502	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	5971095	2795	64.92	2135	2155	2135	2810	1520	2165	2136.35	0.26	0	-186	2175	2170	2165	2160	2155	2172	2162	4	645	100	1510	5	1	4320000	93	-107.50	1.10	12	0.06	-20.00	1951.00	2745	20231113	-21.68	1951	20231123	10.20	2220	-3.15	20240313	2040	5.39	20240102	2745	-21.68	20231113	1951	10.20	20231123	0.00	N	464440	100	4 억		11081	N	N	0	N	00	N