KissMeData/475240/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	161405	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-5	5	-0.23	104197105	47488	324.28	2200	2200	2190	2860	1540	2200	2194.18	1.93	0	-2023	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.48	0.00	0.00	7030	20240327	-68.78	2190	20240531	0.23	7030	-68.78	20240327	2190	0.23	20240531	7030	-68.78	20240327	2190	0.23	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
3	20240531	151407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-5	5	-0.23	97754570	44553	304.24	2200	2200	2190	2860	1540	2200	2194.12	1.93	0	-2010	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.39	0.00	0.00	7030	20240327	-68.78	2190	20240531	0.23	7030	-68.78	20240327	2190	0.23	20240531	7030	-68.78	20240327	2190	0.23	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
4	20240531	141404	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	79058185	36033	246.06	2200	2200	2190	2860	1540	2200	2194.05	1.93	0	-2001	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.13	0.00	0.00	7030	20240327	-68.71	2190	20240531	0.46	7030	-68.71	20240327	2190	0.46	20240531	7030	-68.71	20240327	2190	0.46	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
5	20240531	131407	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	76631250	34929	238.52	2200	2200	2190	2860	1540	2200	2193.91	1.93	0	-2001	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.09	0.00	0.00	7030	20240327	-68.71	2190	20240531	0.46	7030	-68.71	20240327	2190	0.46	20240531	7030	-68.71	20240327	2190	0.46	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
6	20240531	121409	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	41223330	18782	128.26	2200	2200	2190	2860	1540	2200	2194.83	1.93	0	-1837	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.59	0.00	0.00	7030	20240327	-68.71	2190	20240531	0.46	7030	-68.71	20240327	2190	0.46	20240531	7030	-68.71	20240327	2190	0.46	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
7	20240531	111402	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	0	3	0.00	37567365	17117	116.89	2200	2200	2190	2860	1540	2200	2194.74	1.93	0	-1579	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.53	0.00	0.00	7030	20240327	-68.71	2190	20240531	0.46	7030	-68.71	20240327	2190	0.46	20240531	7030	-68.71	20240327	2190	0.46	20240531	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
8	20240531	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	18932955	8623	58.88	2200	2200	2195	2860	1540	2200	2195.63	1.93	0	-1094	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.71	2190	20240529	0.46	7030	-68.71	20240327	2190	0.46	20240529	7030	-68.71	20240327	2190	0.46	20240529	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
9	20240531	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	35170	16	0.11	2200	2200	2195	2860	1540	2200	2198.12	1.93	0	-10	2206	2202	2196	2192	2186	2205	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
10	20240530	161400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	32133475	14644	31.54	2195	2200	2190	2850	1540	2195	2194.31	1.93	0	4000	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
11	20240530	151400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	31700080	14447	31.12	2195	2200	2190	2850	1540	2195	2194.23	1.93	0	3881	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
12	20240530	141359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	28963975	13203	28.44	2195	2200	2190	2850	1540	2195	2193.74	1.93	0	3240	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
13	20240530	131400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	27463575	12521	26.97	2195	2200	2190	2850	1540	2195	2193.40	1.93	0	2560	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.39	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
14	20240530	121357	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	24973015	11388	24.53	2195	2200	2190	2850	1540	2195	2192.92	1.93	0	1840	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
15	20240530	111359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	23094215	10534	22.69	2195	2200	2190	2850	1540	2195	2192.35	1.93	0	1160	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.33	0.00	0.00	7030	20240327	-68.71	2190	20240530	0.46	7030	-68.71	20240327	2190	0.46	20240530	7030	-68.71	20240327	2190	0.46	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
16	20240530	101401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	13230110	6035	13.00	2195	2200	2190	2850	1540	2195	2192.23	1.93	0	400	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.85	2190	20240530	0.00	7030	-68.85	20240327	2190	0.00	20240530	7030	-68.85	20240327	2190	0.00	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
17	20240530	091400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2190	-5	5	-0.23	151160	69	0.15	2195	2195	2190	2850	1540	2195	2190.72	1.93	0	0	2211	2202	2196	2187	2181	2202	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.85	2190	20240530	0.00	7030	-68.85	20240327	2190	0.00	20240530	7030	-68.85	20240327	2190	0.00	20240530	0.00	N	475240	100	3 억		61623	N	N	0	N	00	N
18	20240529	161347	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	101699765	46328	246.01	2195	2205	2190	2865	1545	2205	2195.21	1.93	0	-43	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.45	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
19	20240529	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	101370265	46178	245.21	2195	2205	2190	2865	1545	2205	2195.21	1.93	0	-43	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.44	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
20	20240529	141349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	100652355	45851	243.47	2195	2205	2190	2865	1545	2205	2195.21	1.93	0	1	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.43	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
21	20240529	131351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	79417925	36177	192.10	2195	2205	2190	2865	1545	2205	2195.26	1.93	0	1	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.13	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
22	20240529	121350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	78512825	35765	189.92	2195	2205	2190	2865	1545	2205	2195.24	1.93	0	1	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	1.12	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
23	20240529	111350	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-5	5	-0.23	45401225	20680	109.81	2195	2205	2190	2865	1545	2205	2195.42	1.93	0	1	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.71	2190	20240529	0.46	7030	-68.71	20240327	2190	0.46	20240529	7030	-68.71	20240327	2190	0.46	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
24	20240529	101340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-10	5	-0.45	30099715	13711	72.81	2195	2205	2190	2865	1545	2205	2195.30	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.43	0.00	0.00	7030	20240327	-68.78	2190	20240529	0.23	7030	-68.78	20240327	2190	0.23	20240529	7030	-68.78	20240327	2190	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
25	20240529	091345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-5	5	-0.23	1371845	624	3.31	2195	2205	2195	2865	1545	2205	2198.47	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.71	2195	20240529	0.23	7030	-68.71	20240327	2195	0.23	20240529	7030	-68.71	20240327	2195	0.23	20240529	0.00	N	475240	100	3 억		61667	N	N	0	N	00	N
26	20240528	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	41477795	18832	156.83	2205	2210	2200	2865	1545	2205	2202.52	1.93	0	-51	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.59	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
27	20240528	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	41374265	18785	156.44	2205	2210	2200	2865	1545	2205	2202.52	1.93	0	-30	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.59	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
28	20240528	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	39270815	17829	148.48	2205	2210	2200	2865	1545	2205	2202.64	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
29	20240528	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	39228965	17810	148.32	2205	2210	2200	2865	1545	2205	2202.64	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
30	20240528	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	36715605	16668	138.81	2205	2210	2200	2865	1545	2205	2202.76	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.52	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
31	20240528	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	26830975	12175	101.39	2205	2210	2200	2865	1545	2205	2203.78	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
32	20240528	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	24870775	11284	93.97	2205	2210	2200	2865	1545	2205	2204.07	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
33	20240528	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	12114275	5493	45.74	2205	2210	2200	2865	1545	2205	2205.40	1.93	0	0	2215	2210	2205	2200	2195	2210	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61718	N	N	0	N	00	N
34	20240527	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	26463100	12008	47.61	2205	2210	2200	2870	1550	2210	2203.79	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
35	20240527	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	21365140	9696	38.44	2205	2210	2200	2870	1550	2210	2203.50	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
36	20240527	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	20346555	9234	36.61	2205	2210	2200	2870	1550	2210	2203.44	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
37	20240527	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	18214355	8267	32.78	2205	2210	2200	2870	1550	2210	2203.26	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.26	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
38	20240527	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	17743155	8053	31.93	2205	2210	2200	2870	1550	2210	2203.30	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
39	20240527	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	15758605	7153	28.36	2205	2210	2200	2870	1550	2210	2203.08	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
40	20240527	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	13286800	6032	23.92	2205	2210	2200	2870	1550	2210	2202.72	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
41	20240527	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	1261640	573	2.27	2205	2205	2200	2870	1550	2210	2201.82	1.93	0	-7	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61725	N	N	0	N	00	N
42	20240524	161220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	55508185	25220	134.95	2200	2210	2195	2870	1550	2210	2200.96	1.93	0	-31	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.79	0.00	0.00	7030	20240327	-68.56	2195	20240524	0.68	7030	-68.56	20240327	2195	0.68	20240524	7030	-68.56	20240327	2195	0.68	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
43	20240524	151223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-5	5	-0.23	55329300	25139	134.51	2200	2210	2195	2870	1550	2210	2200.93	1.93	0	-12	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.79	0.00	0.00	7030	20240327	-68.63	2195	20240524	0.46	7030	-68.63	20240327	2195	0.46	20240524	7030	-68.63	20240327	2195	0.46	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
44	20240524	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	43997820	19998	107.00	2200	2210	2195	2870	1550	2210	2200.11	1.93	0	7	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.62	0.00	0.00	7030	20240327	-68.71	2195	20240524	0.23	7030	-68.71	20240327	2195	0.23	20240524	7030	-68.71	20240327	2195	0.23	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
45	20240524	131222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	30764740	13983	74.82	2200	2210	2195	2870	1550	2210	2200.15	1.93	0	7	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-68.71	2195	20240524	0.23	7030	-68.71	20240327	2195	0.23	20240524	7030	-68.71	20240327	2195	0.23	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
46	20240524	121225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	30104740	13683	73.21	2200	2210	2195	2870	1550	2210	2200.16	1.93	0	7	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.43	0.00	0.00	7030	20240327	-68.71	2195	20240524	0.23	7030	-68.71	20240327	2195	0.23	20240524	7030	-68.71	20240327	2195	0.23	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
47	20240524	111223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-10	5	-0.45	29504090	13410	71.75	2200	2210	2195	2870	1550	2210	2200.16	1.93	0	7	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-68.71	2195	20240524	0.23	7030	-68.71	20240327	2195	0.23	20240524	7030	-68.71	20240327	2195	0.23	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
48	20240524	101231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	0	3	0.00	25264885	11484	61.45	2200	2210	2195	2870	1550	2210	2200.01	1.93	0	7	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-68.56	2195	20240524	0.68	7030	-68.56	20240327	2195	0.68	20240524	7030	-68.56	20240327	2195	0.68	20240524	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
49	20240524	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	1005400	457	2.45	2200	2200	2200	2870	1550	2210	2200.00	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
50	20240523	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	41227780	18689	133.77	2210	2210	2200	2870	1550	2210	2205.99	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
51	20240523	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	40848460	18517	132.54	2210	2210	2200	2870	1550	2210	2206.00	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
52	20240523	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	35909255	16277	116.51	2210	2210	2200	2870	1550	2210	2206.13	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
53	20240523	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	33779125	15312	109.60	2210	2210	2200	2870	1550	2210	2206.06	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.48	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
54	20240523	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	16641660	7539	53.96	2210	2210	2205	2870	1550	2210	2207.41	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
55	20240523	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14432250	6537	46.79	2210	2210	2205	2870	1550	2210	2207.78	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
56	20240523	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12608715	5710	40.87	2210	2210	2205	2870	1550	2210	2208.18	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
57	20240523	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	8524540	3858	27.61	2210	2210	2205	2870	1550	2210	2209.57	1.93	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61756	N	N	0	N	00	N
58	20240522	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	30781205	13967	19.79	2200	2210	2200	2870	1550	2210	2203.85	1.94	0	1825	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
59	20240522	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	30686175	13924	19.73	2200	2210	2200	2870	1550	2210	2203.83	1.94	0	1785	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
60	20240522	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	29163630	13234	18.75	2200	2210	2200	2870	1550	2210	2203.69	1.94	0	1465	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
61	20240522	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	27879555	12652	17.92	2200	2210	2200	2870	1550	2210	2203.57	1.94	0	1085	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.40	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
62	20240522	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	22781540	10338	14.65	2200	2210	2200	2870	1550	2210	2203.67	1.94	0	745	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
63	20240522	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	14753700	6696	9.49	2200	2210	2200	2870	1550	2210	2203.36	1.94	0	465	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
64	20240522	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	8850055	4020	5.70	2200	2210	2200	2870	1550	2210	2201.51	1.94	0	105	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
65	20240522	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6518600	2963	4.20	2200	2200	2200	2870	1550	2210	2200.00	1.94	0	-175	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		61931	N	N	0	N	00	N
66	20240521	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	155619765	70584	138.35	2210	2210	2200	2870	1550	2210	2204.75	1.98	0	-366	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	2.21	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
67	20240521	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	154018695	69858	136.93	2210	2210	2200	2870	1550	2210	2204.74	1.98	0	-58	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	2.18	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
68	20240521	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	153353595	69557	136.34	2210	2210	2200	2870	1550	2210	2204.72	1.98	0	-225	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	2.17	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
69	20240521	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	81794745	37104	72.73	2210	2210	2200	2870	1550	2210	2204.47	1.98	0	-375	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	1.16	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
70	20240521	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	80200630	36381	71.31	2210	2210	2200	2870	1550	2210	2204.46	1.98	0	-545	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	1.14	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
71	20240521	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	52744705	23922	46.89	2210	2210	2200	2870	1550	2210	2204.86	1.98	0	-715	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.75	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
72	20240521	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6065220	2750	5.39	2210	2210	2205	2870	1550	2210	2205.53	1.98	0	160	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
73	20240521	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	3098050	1405	2.75	2210	2210	2205	2870	1550	2210	2205.02	1.98	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		63297	N	N	0	N	00	N
74	20240517	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	67275985	30507	136.37	2205	2210	2200	2870	1550	2210	2205.26	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.95	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
75	20240517	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	63960985	29007	129.67	2205	2210	2200	2870	1550	2210	2205.02	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.91	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
76	20240517	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	58391930	26484	118.39	2205	2210	2200	2870	1550	2210	2204.80	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.83	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
77	20240517	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	53490200	24261	108.45	2205	2210	2200	2870	1550	2210	2204.78	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.76	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
78	20240517	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	46166510	20942	93.62	2205	2210	2200	2870	1550	2210	2204.49	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
79	20240517	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	32478495	14733	65.86	2205	2210	2200	2870	1550	2210	2204.47	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.46	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
80	20240517	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	20256955	9186	41.06	2205	2210	2200	2870	1550	2210	2205.20	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
81	20240517	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7926645	3588	16.04	2205	2210	2205	2870	1550	2210	2209.21	2.04	0	-95	2223	2216	2208	2201	2193	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		65249	N	N	0	N	00	N
82	20240516	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	49361255	22370	65.73	2210	2215	2200	2870	1550	2210	2206.58	2.15	0	-2677	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.70	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
83	20240516	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	44970895	20379	59.88	2210	2215	2200	2870	1550	2210	2206.73	2.15	0	-2667	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
84	20240516	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	44215710	20037	58.87	2210	2215	2200	2870	1550	2210	2206.70	2.15	0	-2801	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.63	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
85	20240516	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	36971480	16752	49.22	2210	2215	2200	2870	1550	2210	2206.99	2.15	0	-2961	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.52	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
86	20240516	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	22201755	10069	29.58	2210	2210	2200	2870	1550	2210	2204.96	2.15	0	-3151	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
87	20240516	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	19886795	9018	26.50	2210	2210	2200	2870	1550	2210	2205.23	2.15	0	-3291	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
88	20240516	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	16176990	7335	21.55	2210	2210	2205	2870	1550	2210	2205.45	2.15	0	-3461	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
89	20240516	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2754050	1249	3.67	2210	2210	2205	2870	1550	2210	2205.00	2.15	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68926	N	N	0	N	00	N
90	20240514	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	74783270	33935	218.33	2205	2210	2200	2870	1550	2210	2203.72	2.14	0	510	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	1.06	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
91	20240514	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	74180800	33662	216.57	2205	2210	2200	2870	1550	2210	2203.70	2.14	0	531	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	1.05	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
92	20240514	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	72835500	33052	212.65	2205	2210	2200	2870	1550	2210	2203.66	2.14	0	566	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	1.03	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
93	20240514	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	20805970	9424	60.63	2205	2210	2205	2870	1550	2210	2207.76	2.14	0	566	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
94	20240514	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	18580615	8416	54.15	2205	2210	2205	2870	1550	2210	2207.77	2.14	0	566	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.26	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
95	20240514	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11400670	5167	33.24	2205	2210	2205	2870	1550	2210	2206.44	2.14	0	545	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
96	20240514	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	10357655	4694	30.20	2205	2210	2205	2870	1550	2210	2206.57	2.14	0	545	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
97	20240514	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	930510	422	2.72	2205	2205	2205	2870	1550	2210	2205.00	2.14	0	-5	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		68416	N	N	0	N	00	N
98	20240513	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	30358585	13775	74.35	2205	2215	2200	2870	1550	2210	2203.89	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.43	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
99	20240513	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	29494170	13383	72.24	2205	2215	2200	2870	1550	2210	2203.85	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
100	20240513	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	28786115	13062	70.50	2205	2215	2200	2870	1550	2210	2203.81	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
101	20240513	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	17238825	7820	42.21	2205	2215	2200	2870	1550	2210	2204.45	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
102	20240513	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15642155	7096	38.30	2205	2215	2200	2870	1550	2210	2204.36	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
103	20240513	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14050870	6375	34.41	2205	2215	2200	2870	1550	2210	2204.06	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
104	20240513	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	10812450	4907	26.49	2205	2215	2200	2870	1550	2210	2203.47	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.49	2195	20240403	0.91	7030	-68.49	20240327	2195	0.91	20240403	7030	-68.49	20240327	2195	0.91	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
105	20240513	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6137700	2784	15.03	2205	2215	2200	2870	1550	2210	2204.63	2.18	0	-1310	2223	2216	2208	2201	2193	2212	2197	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		69733	N	N	0	N	00	N
106	20240510	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	40870915	18527	46.23	2215	2215	2200	2875	1555	2215	2206.02	2.11	0	2237	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
107	20240510	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	36028725	16333	40.75	2215	2215	2200	2875	1555	2215	2205.89	2.11	0	2210	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
108	20240510	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	20913370	9482	23.66	2215	2215	2200	2875	1555	2215	2205.59	2.11	0	2217	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.63	2195	20240403	0.46	7030	-68.63	20240327	2195	0.46	20240403	7030	-68.63	20240327	2195	0.46	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
109	20240510	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	17408220	7898	19.71	2215	2215	2200	2875	1555	2215	2204.13	2.11	0	2217	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.49	2195	20240403	0.91	7030	-68.49	20240327	2195	0.91	20240403	7030	-68.49	20240327	2195	0.91	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
110	20240510	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	16089130	7302	18.22	2215	2215	2200	2875	1555	2215	2203.39	2.11	0	2217	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
111	20240510	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	14293910	6490	16.19	2215	2215	2200	2875	1555	2215	2202.45	2.11	0	2217	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
112	20240510	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11596770	5267	13.14	2215	2215	2200	2875	1555	2215	2201.78	2.11	0	2210	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2195	20240403	0.68	7030	-68.56	20240327	2195	0.68	20240403	7030	-68.56	20240327	2195	0.68	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
113	20240510	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	1657360	751	1.87	2215	2215	2200	2875	1555	2215	2206.87	2.11	0	-30	2235	2225	2210	2200	2185	2217	2192	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.71	2195	20240403	0.23	7030	-68.71	20240327	2195	0.23	20240403	7030	-68.71	20240327	2195	0.23	20240403	0.00	N	475240	100	3 억		67496	N	N	0	N	00	N
114	20240509	161149	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2215	-5	5	-0.23	88355840	40079	132.69	2220	2220	2195	2885	1555	2220	2204.54	2.12	0	-211	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	1.25	0.00	0.00	7030	20240327	-68.49	2195	20240509	0.91	7030	-68.49	20240327	2195	0.91	20240509	7030	-68.49	20240327	2195	0.91	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
115	20240509	151144	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	-20	5	-0.90	85489005	38780	128.39	2220	2220	2195	2885	1555	2220	2204.46	2.12	0	-136	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	70	0.00	0.00	12	1.21	0.00	0.00	7030	20240327	-68.71	2195	20240509	0.23	7030	-68.71	20240327	2195	0.23	20240509	7030	-68.71	20240327	2195	0.23	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
116	20240509	141012	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-15	5	-0.68	78127290	35434	117.32	2220	2220	2195	2885	1555	2220	2204.87	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	1.11	0.00	0.00	7030	20240327	-68.63	2195	20240509	0.46	7030	-68.63	20240327	2195	0.46	20240509	7030	-68.63	20240327	2195	0.46	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
117	20240509	131127	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-10	5	-0.45	68554280	31091	102.94	2220	2220	2195	2885	1555	2220	2204.96	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.97	0.00	0.00	7030	20240327	-68.56	2195	20240509	0.68	7030	-68.56	20240327	2195	0.68	20240509	7030	-68.56	20240327	2195	0.68	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
118	20240509	121122	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-15	5	-0.68	64943890	29451	97.51	2220	2220	2195	2885	1555	2220	2205.15	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.92	0.00	0.00	7030	20240327	-68.63	2195	20240509	0.46	7030	-68.63	20240327	2195	0.46	20240509	7030	-68.63	20240327	2195	0.46	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
119	20240509	111106	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-15	5	-0.68	52963485	24014	79.51	2220	2220	2195	2885	1555	2220	2205.53	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.75	0.00	0.00	7030	20240327	-68.63	2195	20240509	0.46	7030	-68.63	20240327	2195	0.46	20240509	7030	-68.63	20240327	2195	0.46	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
120	20240509	101110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	-10	5	-0.45	50456910	22879	75.75	2220	2220	2195	2885	1555	2220	2205.38	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.71	0.00	0.00	7030	20240327	-68.56	2195	20240509	0.68	7030	-68.56	20240327	2195	0.68	20240509	7030	-68.56	20240327	2195	0.68	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
121	20240509	091112	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-25	5	-1.13	37379250	16961	56.15	2220	2220	2195	2885	1555	2220	2203.84	2.12	0	0	2240	2230	2220	2210	2200	2225	2205	3	665	100	1550	5	1	3200000	70	0.00	0.00	12	0.53	0.00	0.00	7030	20240327	-68.78	2195	20240509	0.00	7030	-68.78	20240327	2195	0.00	20240509	7030	-68.78	20240327	2195	0.00	20240509	0.00	N	475240	100	3 억		67707	N	N	0	N	00	N
122	20240508	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	67061235	30204	48.91	2230	2230	2210	2895	1565	2230	2220.28	2.12	0	832	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.94	0.00	0.00	7030	20240327	-68.42	2195	20240403	1.14	7030	-68.42	20240327	2195	1.14	20240403	7030	-68.42	20240327	2195	1.14	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
123	20240508	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	60617550	27294	44.20	2230	2230	2215	2895	1565	2230	2220.91	2.12	0	902	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.85	0.00	0.00	7030	20240327	-68.42	2195	20240403	1.14	7030	-68.42	20240327	2195	1.14	20240403	7030	-68.42	20240327	2195	1.14	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
124	20240508	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	58805180	26478	42.88	2230	2230	2215	2895	1565	2230	2220.91	2.12	0	758	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.83	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
125	20240508	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	57320530	25810	41.80	2230	2230	2215	2895	1565	2230	2220.87	2.12	0	568	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.81	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
126	20240508	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	28696440	12922	20.93	2230	2230	2215	2895	1565	2230	2220.74	2.12	0	388	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.40	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
127	20240508	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	27775815	12509	20.26	2230	2230	2215	2895	1565	2230	2220.47	2.12	0	208	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.39	0.00	0.00	7030	20240327	-68.28	2195	20240403	1.59	7030	-68.28	20240327	2195	1.59	20240403	7030	-68.28	20240327	2195	1.59	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
128	20240508	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	25913960	11673	18.90	2230	2230	2215	2895	1565	2230	2219.99	2.12	0	18	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
129	20240508	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	2355240	1057	1.71	2230	2230	2225	2895	1565	2230	2228.23	2.12	0	-42	2263	2246	2233	2216	2203	2240	2210	3	665	100	1560	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.35	2195	20240403	1.37	7030	-68.35	20240327	2195	1.37	20240403	7030	-68.35	20240327	2195	1.37	20240403	0.00	N	475240	100	3 억		67875	N	N	0	N	00	N
130	20240503	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	36947615	16464	32.31	2250	2260	2235	2925	1575	2250	2244.15	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
131	20240503	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	36810620	16403	32.19	2250	2260	2235	2925	1575	2250	2244.14	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
132	20240503	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	36781385	16390	32.17	2250	2260	2235	2925	1575	2250	2244.14	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
133	20240503	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	36360645	16203	31.80	2250	2260	2235	2925	1575	2250	2244.07	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.51	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
134	20240503	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	33439675	14899	29.24	2250	2260	2235	2925	1575	2250	2244.42	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.47	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
135	20240503	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	24980725	11131	21.85	2250	2260	2235	2925	1575	2250	2244.25	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
136	20240503	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	2582390	1151	2.26	2250	2260	2240	2925	1575	2250	2243.61	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
137	20240503	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	159800	71	0.14	2250	2260	2250	2925	1575	2250	2250.70	2.09	0	-8	2270	2260	2250	2240	2230	2260	2240	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		66898	N	N	0	N	00	N
138	20240502	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	114462130	50952	247.05	2250	2260	2240	2925	1575	2250	2246.47	2.03	0	2090	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.59	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
139	20240502	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	113247780	50410	244.42	2250	2260	2240	2925	1575	2250	2246.53	2.03	0	2090	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.58	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
140	20240502	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	83733605	37255	180.64	2250	2260	2240	2925	1575	2250	2247.58	2.03	0	2090	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	1.16	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
141	20240502	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	46219170	20578	99.78	2250	2260	2240	2925	1575	2250	2246.05	2.03	0	-60	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
142	20240502	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	26775225	11917	57.78	2250	2260	2240	2925	1575	2250	2246.81	2.03	0	-60	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
143	20240502	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	19865015	8838	42.85	2250	2260	2240	2925	1575	2250	2247.68	2.03	0	-60	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.07	2195	20240403	2.28	7030	-68.07	20240327	2195	2.28	20240403	7030	-68.07	20240327	2195	2.28	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
144	20240502	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5934705	2642	12.81	2250	2260	2240	2925	1575	2250	2246.29	2.03	0	-60	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-67.99	2195	20240403	2.51	7030	-67.99	20240327	2195	2.51	20240403	7030	-67.99	20240327	2195	2.51	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N
145	20240502	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	1817585	809	3.92	2250	2250	2240	2925	1575	2250	2246.71	2.03	0	-60	2270	2260	2250	2240	2230	2265	2245	3	675	100	1570	5	1	3200000	72	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.14	2195	20240403	2.05	7030	-68.14	20240327	2195	2.05	20240403	7030	-68.14	20240327	2195	2.05	20240403	0.00	N	475240	100	3 억		64808	N	N	0	N	00	N