KissMeData/469480/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14376780	6609	153.66	2175	2190	2175	2825	1525	2175	2175.33	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
3	20240531	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	14357205	6600	153.45	2175	2190	2175	2825	1525	2175	2175.33	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
4	20240531	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11394855	5238	121.79	2175	2190	2175	2825	1525	2175	2175.42	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
5	20240531	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	11394855	5238	121.79	2175	2190	2175	2825	1525	2175	2175.42	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
6	20240531	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	9809280	4509	104.84	2175	2190	2175	2825	1525	2175	2175.49	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
7	20240531	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9750545	4482	104.21	2175	2190	2175	2825	1525	2175	2175.49	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
8	20240531	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	7036015	3234	75.19	2175	2190	2175	2825	1525	2175	2175.64	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
9	20240531	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	435000	200	4.65	2175	2175	2175	2825	1525	2175	2175.00	0.18	0	0	2195	2185	2175	2165	2155	2180	2160	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
10	20240530	161356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	9345355	4301	22.79	2180	2185	2165	2830	1530	2180	2172.83	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
11	20240530	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	9319255	4289	22.72	2180	2185	2165	2830	1530	2180	2172.83	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
12	20240530	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8101605	3728	19.75	2180	2185	2170	2830	1530	2180	2173.18	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
13	20240530	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5727625	2634	13.96	2180	2185	2170	2830	1530	2180	2174.50	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
14	20240530	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2913135	1337	7.08	2180	2185	2170	2830	1530	2180	2178.86	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
15	20240530	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2824165	1296	6.87	2180	2185	2170	2830	1530	2180	2179.14	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
16	20240530	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2717735	1247	6.61	2180	2185	2170	2830	1530	2180	2179.42	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.47	2100	20240201	3.33	4985	-56.47	20240201	2100	3.33	20240201	4985	-56.47	20240201	2100	3.33	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
17	20240530	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2267300	1040	5.51	2180	2185	2180	2830	1530	2180	2180.10	0.18	0	-35	2206	2192	2171	2157	2136	2182	2147	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
18	20240529	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	40759335	18874	155.73	2185	2185	2150	2845	1535	2190	2159.55	0.18	0	-206	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
19	20240529	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	40759335	18874	155.73	2185	2185	2150	2845	1535	2190	2159.55	0.18	0	-206	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.45	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
20	20240529	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	39871810	18466	152.36	2185	2185	2150	2845	1535	2190	2159.20	0.18	0	-186	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.44	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
21	20240529	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	39653810	18366	151.53	2185	2185	2150	2845	1535	2190	2159.09	0.18	0	-86	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.43	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
22	20240529	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	37830130	17528	144.62	2185	2185	2150	2845	1535	2190	2158.27	0.18	0	120	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
23	20240529	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	37830130	17528	144.62	2185	2185	2150	2845	1535	2190	2158.27	0.18	0	120	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
24	20240529	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	37649190	17445	143.94	2185	2185	2150	2845	1535	2190	2158.17	0.18	0	202	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.41	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
25	20240529	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2185	1	0.01	2185	2185	2185	2845	1535	2190	2185.00	0.18	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
26	20240528	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26413295	12120	71.52	2190	2190	2175	2850	1540	2195	2179.31	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
27	20240528	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	26408915	12118	71.51	2190	2190	2175	2850	1540	2195	2179.31	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
28	20240528	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	24449840	11218	66.19	2190	2190	2175	2850	1540	2195	2179.52	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
29	20240528	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	4850360	2218	13.09	2190	2190	2185	2850	1540	2195	2186.82	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
30	20240528	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1734440	792	4.67	2190	2190	2185	2850	1540	2195	2189.95	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
31	20240528	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1732255	791	4.67	2190	2190	2185	2850	1540	2195	2189.96	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
32	20240528	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1432255	654	3.86	2190	2190	2185	2850	1540	2195	2189.99	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
33	20240528	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
34	20240527	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	36946785	16914	138.70	2195	2195	2180	2850	1540	2195	2184.39	0.18	0	-13	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.40	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
35	20240527	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	36942395	16912	138.68	2195	2195	2180	2850	1540	2195	2184.39	0.18	0	-13	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.40	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
36	20240527	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	35764970	16372	134.25	2195	2195	2180	2850	1540	2195	2184.52	0.18	0	-13	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
37	20240527	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9207750	4203	34.46	2195	2195	2190	2850	1540	2195	2190.76	0.18	0	-13	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
38	20240527	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8014200	3658	30.00	2195	2195	2190	2850	1540	2195	2190.87	0.18	0	-10	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
39	20240527	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1627850	743	6.09	2195	2195	2190	2850	1540	2195	2190.92	0.18	0	0	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
40	20240527	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1540050	703	5.76	2195	2195	2190	2850	1540	2195	2190.68	0.18	0	0	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
41	20240527	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	87800	40	0.33	2195	2195	2195	2850	1540	2195	2195.00	0.18	0	0	2205	2200	2195	2190	2185	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7720	N	N	0	N	00	N
42	20240524	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26774470	12189	160.72	2195	2200	2190	2850	1540	2195	2196.61	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
43	20240524	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26774470	12189	160.72	2195	2200	2190	2850	1540	2195	2196.61	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
44	20240524	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26553275	12088	159.39	2195	2200	2195	2850	1540	2195	2196.66	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
45	20240524	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26526935	12076	159.23	2195	2200	2195	2850	1540	2195	2196.67	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
46	20240524	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26526935	12076	159.23	2195	2200	2195	2850	1540	2195	2196.67	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
47	20240524	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	26511570	12069	159.14	2195	2200	2195	2850	1540	2195	2196.67	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
48	20240524	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	22066595	10044	132.44	2195	2200	2195	2850	1540	2195	2196.99	0.18	0	13	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
49	20240524	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.18	0	0	2205	2200	2195	2190	2185	2197	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
50	20240523	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16636700	7584	69.42	2200	2200	2190	2850	1540	2195	2193.66	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
51	20240523	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	16636700	7584	69.42	2200	2200	2190	2850	1540	2195	2193.66	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
52	20240523	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15754310	7182	65.74	2200	2200	2190	2850	1540	2195	2193.58	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
53	20240523	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	15710310	7162	65.56	2200	2200	2190	2850	1540	2195	2193.56	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
54	20240523	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	14080810	6418	58.75	2200	2200	2190	2850	1540	2195	2193.96	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
55	20240523	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12900100	5879	53.81	2200	2200	2190	2850	1540	2195	2194.27	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
56	20240523	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10619690	4838	44.28	2200	2200	2195	2850	1540	2195	2195.06	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
57	20240523	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2702145	1231	11.27	2200	2200	2195	2850	1540	2195	2195.08	0.18	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7707	N	N	0	N	00	N
58	20240522	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	23936025	10925	127.93	2185	2205	2185	2840	1530	2185	2190.94	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
59	20240522	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	23883345	10901	127.65	2185	2205	2185	2840	1530	2185	2190.93	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
60	20240522	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	23846030	10884	127.45	2185	2205	2185	2840	1530	2185	2190.93	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
61	20240522	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	23846030	10884	127.45	2185	2205	2185	2840	1530	2185	2190.93	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.26	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
62	20240522	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	18699530	8534	99.93	2185	2205	2185	2840	1530	2185	2191.18	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
63	20240522	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	6439910	2936	34.38	2185	2205	2185	2840	1530	2185	2193.43	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
64	20240522	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1640060	749	8.77	2185	2205	2185	2840	1530	2185	2189.67	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
65	20240522	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	868360	396	4.64	2185	2205	2185	2840	1530	2185	2192.83	0.18	0	-2	2218	2201	2193	2176	2168	2197	2172	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7709	N	N	0	N	00	N
66	20240521	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	18699215	8540	47.71	2210	2210	2185	2870	1550	2210	2189.60	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
67	20240521	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	17540965	8010	44.75	2210	2210	2185	2870	1550	2210	2189.88	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
68	20240521	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	15325160	6997	39.09	2210	2210	2185	2870	1550	2210	2190.25	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
69	20240521	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	14519230	6629	37.03	2210	2210	2185	2870	1550	2210	2190.26	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
70	20240521	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	14497230	6619	36.98	2210	2210	2185	2870	1550	2210	2190.24	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
71	20240521	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	14407440	6578	36.75	2210	2210	2185	2870	1550	2210	2190.25	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
72	20240521	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	4991285	2275	12.71	2210	2210	2190	2870	1550	2210	2193.97	0.18	0	-6	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
73	20240521	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2210	1	0.01	2210	2210	2210	2870	1550	2210	2210.00	0.18	0	0	2230	2220	2205	2195	2180	2225	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7715	N	N	0	N	00	N
74	20240517	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	8984295	4063	1593.33	2220	2220	2210	2885	1555	2220	2211.25	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
75	20240517	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	8984295	4063	1593.33	2220	2220	2210	2885	1555	2220	2211.25	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
76	20240517	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	8984295	4063	1593.33	2220	2220	2210	2885	1555	2220	2211.25	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
77	20240517	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	8718560	3943	1546.27	2220	2220	2210	2885	1555	2220	2211.15	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
78	20240517	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	8718560	3943	1546.27	2220	2220	2210	2885	1555	2220	2211.15	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
79	20240517	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	361860	163	63.92	2220	2220	2220	2885	1555	2220	2220.00	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
80	20240517	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	6660	3	1.18	2220	2220	2220	2885	1555	2220	2220.00	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
81	20240517	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.19	0	0	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
82	20240516	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	565015	255	14.87	2205	2220	2205	2885	1555	2220	2215.75	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
83	20240516	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	562795	254	14.81	2205	2220	2205	2885	1555	2220	2215.73	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
84	20240516	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	438605	198	11.55	2205	2220	2205	2885	1555	2220	2215.18	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
85	20240516	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	436390	197	11.49	2205	2220	2205	2885	1555	2220	2215.18	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
86	20240516	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	396520	179	10.44	2205	2220	2205	2885	1555	2220	2215.20	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
87	20240516	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	363220	164	9.56	2205	2220	2205	2885	1555	2220	2214.76	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
88	20240516	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	75170	34	1.98	2205	2220	2205	2885	1555	2220	2210.88	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
89	20240516	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	44100	20	1.17	2205	2205	2205	2885	1555	2220	2205.00	0.19	0	0	2236	2227	2216	2207	2196	2222	2202	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8050	N	N	0	N	00	N
90	20240514	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3789600	1715	60.26	2225	2225	2205	2885	1555	2220	2209.68	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
91	20240514	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3789600	1715	60.26	2225	2225	2205	2885	1555	2220	2209.68	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
92	20240514	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3518780	1593	55.97	2225	2225	2205	2885	1555	2220	2208.90	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
93	20240514	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1304340	591	20.77	2225	2225	2205	2885	1555	2220	2207.01	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
94	20240514	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	1299910	589	20.70	2225	2225	2205	2885	1555	2220	2206.98	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
95	20240514	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1209325	548	19.26	2225	2225	2205	2885	1555	2220	2206.80	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
96	20240514	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	593530	269	9.45	2225	2225	2205	2885	1555	2220	2206.43	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
97	20240514	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	22250	10	0.35	2225	2225	2225	2885	1555	2220	2225.00	0.19	0	-1	2230	2225	2215	2210	2200	2227	2212	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
98	20240513	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	6281545	2846	142.66	2210	2220	2205	2870	1550	2210	2207.15	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
99	20240513	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	5574145	2526	126.62	2210	2220	2205	2870	1550	2210	2206.71	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
100	20240513	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	5574145	2526	126.62	2210	2220	2205	2870	1550	2210	2206.71	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
101	20240513	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	5501015	2493	124.96	2210	2220	2205	2870	1550	2210	2206.58	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
102	20240513	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	5492175	2489	124.76	2210	2220	2205	2870	1550	2210	2206.58	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
103	20240513	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	4387175	1989	99.70	2210	2220	2205	2870	1550	2210	2205.72	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
104	20240513	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	4176350	1894	94.94	2210	2220	2205	2870	1550	2210	2205.04	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
105	20240513	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	1104740	501	25.11	2210	2210	2205	2870	1550	2210	2205.07	0.19	0	7	2233	2221	2213	2201	2193	2220	2200	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
106	20240510	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	4413335	1995	14.00	2210	2225	2205	2890	1560	2225	2212.20	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
107	20240510	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	4413335	1995	14.00	2210	2225	2205	2890	1560	2225	2212.20	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
108	20240510	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	3197835	1445	10.14	2210	2225	2205	2890	1560	2225	2213.03	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
109	20240510	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	3193385	1443	10.12	2210	2225	2205	2890	1560	2225	2213.02	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
110	20240510	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-15	5	-0.67	3149185	1423	9.98	2210	2225	2205	2890	1560	2225	2213.06	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
111	20240510	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	485895	219	1.54	2210	2225	2205	2890	1560	2225	2218.70	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
112	20240510	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	274545	124	0.87	2210	2220	2205	2890	1560	2225	2214.07	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
113	20240510	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.19	0	0	2245	2235	2220	2210	2195	2240	2215	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8051	N	N	0	N	00	N
114	20240509	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	31647760	14254	100.96	2205	2230	2205	2895	1565	2230	2220.27	0.19	0	-57	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.34	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
115	20240509	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	28376880	12778	90.50	2205	2230	2205	2895	1565	2230	2220.76	0.19	0	-10	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
116	20240509	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	27038220	12175	86.23	2205	2230	2205	2895	1565	2230	2220.80	0.19	0	21	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
117	20240509	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	17889450	8054	57.04	2205	2230	2205	2895	1565	2230	2221.19	0.19	0	21	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
118	20240509	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	7426590	3341	23.66	2205	2230	2205	2895	1565	2230	2222.86	0.19	0	21	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
119	20240509	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	7426590	3341	23.66	2205	2230	2205	2895	1565	2230	2222.86	0.19	0	21	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
120	20240509	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	7382090	3321	23.52	2205	2230	2205	2895	1565	2230	2222.85	0.19	0	21	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
121	20240509	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	8820	4	0.03	2205	2205	2205	2895	1565	2230	2205.00	0.19	0	0	2256	2242	2221	2207	2186	2250	2215	4	665	100	1560	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8108	N	N	0	N	00	N
122	20240508	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	31208590	14119	118.12	2215	2235	2200	2895	1565	2230	2210.40	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
123	20240508	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	31201900	14116	118.10	2215	2235	2200	2895	1565	2230	2210.39	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
124	20240508	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	30853700	13959	116.78	2215	2235	2200	2895	1565	2230	2210.31	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	93	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
125	20240508	131053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	17322805	7840	65.59	2215	2235	2200	2895	1565	2230	2209.54	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
126	20240508	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	16953735	7673	64.19	2215	2235	2200	2895	1565	2230	2209.53	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
127	20240508	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	16880805	7640	63.92	2215	2235	2200	2895	1565	2230	2209.53	0.19	0	92	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
128	20240508	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	15470425	7002	58.58	2215	2235	2200	2895	1565	2230	2209.43	0.19	0	0	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
129	20240508	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.19	0	0	2243	2236	2223	2216	2203	2240	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
130	20240503	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	13401245	6036	51.21	2220	2235	2215	2890	1560	2225	2220.22	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
131	20240503	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	13289760	5986	50.78	2220	2235	2215	2890	1560	2225	2220.14	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
132	20240503	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	11003010	4956	42.05	2220	2235	2215	2890	1560	2225	2220.14	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
133	20240503	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	10998540	4954	42.03	2220	2235	2215	2890	1560	2225	2220.13	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
134	20240503	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	9348330	4211	35.73	2220	2220	2215	2890	1560	2225	2219.98	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
135	20240503	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	3132330	1411	11.97	2220	2220	2215	2890	1560	2225	2219.94	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
136	20240503	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	1225355	552	4.68	2220	2220	2215	2890	1560	2225	2219.85	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
137	20240503	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	665940	300	2.55	2220	2220	2215	2890	1560	2225	2219.80	0.19	0	0	2251	2237	2226	2212	2201	2245	2220	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8016	N	N	0	N	00	N
138	20240502	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	26184805	11782	581.83	2215	2240	2215	2895	1565	2230	2222.44	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
139	20240502	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	26184805	11782	581.83	2215	2240	2215	2895	1565	2230	2222.44	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
140	20240502	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	21803995	9809	484.40	2215	2240	2215	2895	1565	2230	2222.86	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.23	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
141	20240502	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	20367655	9162	452.44	2215	2240	2215	2895	1565	2230	2223.06	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
142	20240502	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	19366435	8711	430.17	2215	2240	2215	2895	1565	2230	2223.22	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
143	20240502	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	19359760	8708	430.02	2215	2240	2215	2895	1565	2230	2223.22	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
144	20240502	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	3974895	1786	88.20	2215	2240	2215	2895	1565	2230	2225.59	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N
145	20240502	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	24365	11	0.54	2215	2215	2215	2895	1565	2230	2215.00	0.19	0	-1	2246	2237	2231	2222	2216	2235	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		8017	N	N	0	N	00	N