KissMeData/474930/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	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	57268340	26329	60.07	2175	2205	2155	2805	1515	2160	2175.11	25.92	0	-296	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.73	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
3	20240531	151406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	52860380	24309	55.47	2175	2205	2155	2805	1515	2160	2174.52	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.67	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
4	20240531	141404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	50651275	23295	53.15	2175	2205	2155	2805	1515	2160	2174.34	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.64	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
5	20240531	131406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	47933135	22047	50.30	2175	2205	2155	2805	1515	2160	2174.13	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.61	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
6	20240531	121408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	44616380	20524	46.83	2175	2205	2155	2805	1515	2160	2173.86	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.57	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
7	20240531	111401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	38395385	17661	40.30	2175	2205	2155	2805	1515	2160	2174.02	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-64.33	2145	20240530	0.93	6070	-64.33	20240422	2145	0.93	20240530	6070	-64.33	20240422	2145	0.93	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
8	20240531	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	35269955	16215	37.00	2175	2205	2155	2805	1515	2160	2175.14	25.92	0	-262	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-64.25	2145	20240530	1.17	6070	-64.25	20240422	2145	1.17	20240530	6070	-64.25	20240422	2145	1.17	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
9	20240531	091410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	9206145	4271	9.75	2175	2175	2155	2805	1515	2160	2155.50	25.92	0	-3	2190	2175	2160	2145	2130	2167	2137	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.50	2145	20240530	0.47	6070	-64.50	20240422	2145	0.47	20240530	6070	-64.50	20240422	2145	0.47	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
10	20240530	161359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-5	5	-0.23	94253450	43724	148.67	2165	2175	2145	2810	1520	2165	2155.65	25.92	0	3000	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.21	0.00	0.00	6070	20240422	-64.42	2145	20240530	0.70	6070	-64.42	20240422	2145	0.70	20240530	6070	-64.42	20240422	2145	0.70	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
11	20240530	151359	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	10	2	0.46	93943220	43581	148.18	2165	2175	2145	2810	1520	2165	2155.60	25.92	0	2910	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	79	0.00	0.00	12	1.20	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
12	20240530	141358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-5	5	-0.23	92595470	42961	146.07	2165	2165	2145	2810	1520	2165	2155.34	25.92	0	2340	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.19	0.00	0.00	6070	20240422	-64.42	2145	20240530	0.70	6070	-64.42	20240422	2145	0.70	20240530	6070	-64.42	20240422	2145	0.70	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
13	20240530	131400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	0	3	0.00	88247395	40949	139.23	2165	2165	2145	2810	1520	2165	2155.06	25.92	0	1920	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.13	0.00	0.00	6070	20240422	-64.33	2145	20240530	0.93	6070	-64.33	20240422	2145	0.93	20240530	6070	-64.33	20240422	2145	0.93	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
14	20240530	121356	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	0	3	0.00	86151715	39981	135.94	2165	2165	2145	2810	1520	2165	2154.82	25.92	0	1320	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.10	0.00	0.00	6070	20240422	-64.33	2145	20240530	0.93	6070	-64.33	20240422	2145	0.93	20240530	6070	-64.33	20240422	2145	0.93	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
15	20240530	111358	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2160	-5	5	-0.23	84584545	39257	133.48	2165	2165	2145	2810	1520	2165	2154.64	25.92	0	794	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.08	0.00	0.00	6070	20240422	-64.42	2145	20240530	0.70	6070	-64.42	20240422	2145	0.70	20240530	6070	-64.42	20240422	2145	0.70	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
16	20240530	101401	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2150	-15	5	-0.69	80560325	37387	127.12	2165	2165	2150	2810	1520	2165	2154.77	25.92	0	330	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	1.03	0.00	0.00	6070	20240422	-64.58	2150	20240530	0.00	6070	-64.58	20240422	2150	0.00	20240530	6070	-64.58	20240422	2150	0.00	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
17	20240530	091400	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	0	3	0.00	2312150	1068	3.63	2165	2165	2160	2810	1520	2165	2164.93	25.92	0	0	2195	2180	2170	2155	2145	2175	2150	4	645	100	1510	5	1	3620000	78	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.33	2160	20240530	0.23	6070	-64.33	20240422	2160	0.23	20240530	6070	-64.33	20240422	2160	0.23	20240530	0.00	N	474930	100	3 억		938191	N	N	0	N	00	N
18	20240529	161346	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-20	5	-0.92	63829565	29411	145.25	2175	2185	2160	2840	1530	2185	2170.26	26.01	0	-3202	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	78	0.00	0.00	12	0.81	0.00	0.00	6070	20240422	-64.33	2160	20240529	0.23	6070	-64.33	20240422	2160	0.23	20240529	6070	-64.33	20240422	2160	0.23	20240529	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
19	20240529	151349	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2170	-15	5	-0.69	60958655	28086	138.71	2175	2185	2160	2840	1530	2185	2170.43	26.01	0	-2389	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.78	0.00	0.00	6070	20240422	-64.25	2160	20240529	0.46	6070	-64.25	20240422	2160	0.46	20240529	6070	-64.25	20240422	2160	0.46	20240529	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
20	20240529	141348	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2175	-10	5	-0.46	59330215	27334	135.00	2175	2185	2160	2840	1530	2185	2170.56	26.01	0	-2201	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.76	0.00	0.00	6070	20240422	-64.17	2160	20240529	0.69	6070	-64.17	20240422	2160	0.69	20240529	6070	-64.17	20240422	2160	0.69	20240529	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
21	20240529	131351	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2165	-20	5	-0.92	55762275	25686	126.86	2175	2185	2160	2840	1530	2185	2170.92	26.01	0	-2201	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	78	0.00	0.00	12	0.71	0.00	0.00	6070	20240422	-64.33	2160	20240529	0.23	6070	-64.33	20240422	2160	0.23	20240529	6070	-64.33	20240422	2160	0.23	20240529	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
22	20240529	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	53328120	24561	121.30	2175	2185	2165	2840	1530	2185	2171.25	26.01	0	-2201	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.68	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
23	20240529	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	36987945	17021	84.06	2175	2185	2170	2840	1530	2185	2173.08	26.01	0	-2201	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
24	20240529	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	24063120	11065	54.65	2175	2185	2170	2840	1530	2185	2174.71	26.01	0	-2202	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
25	20240529	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2466460	1134	5.60	2175	2185	2175	2840	1530	2185	2175.01	26.01	0	0	2205	2195	2185	2175	2165	2190	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		941394	N	N	0	N	00	N
26	20240528	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	41421370	18924	54.18	2190	2195	2175	2845	1535	2190	2188.83	26.17	0	-5853	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
27	20240528	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	40095445	18316	52.44	2190	2195	2180	2845	1535	2190	2189.09	26.17	0	-5852	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.51	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
28	20240528	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	38549250	17607	50.41	2190	2195	2180	2845	1535	2190	2189.43	26.17	0	-5319	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
29	20240528	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	37264625	17018	48.72	2190	2195	2180	2845	1535	2190	2189.72	26.17	0	-5319	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
30	20240528	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	26717535	12191	34.90	2190	2195	2185	2845	1535	2190	2191.58	26.17	0	-4739	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.34	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
31	20240528	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	24949860	11382	32.59	2190	2195	2190	2845	1535	2190	2192.05	26.17	0	-4739	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
32	20240528	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	24873210	11347	32.49	2190	2195	2190	2845	1535	2190	2192.05	26.17	0	-4739	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
33	20240528	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11318520	5158	14.77	2190	2195	2190	2845	1535	2190	2194.36	26.17	0	0	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947247	N	N	0	N	00	N
34	20240527	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	74465930	34020	204.57	2190	2195	2175	2845	1535	2190	2188.89	26.17	0	-5	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.94	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
35	20240527	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	74367535	33975	204.30	2190	2195	2175	2845	1535	2190	2188.89	26.17	0	-5	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.94	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
36	20240527	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	69350420	31679	190.49	2190	2195	2175	2845	1535	2190	2189.16	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.88	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
37	20240527	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	63874485	29174	175.43	2190	2195	2175	2845	1535	2190	2189.43	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.81	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
38	20240527	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	63489495	28998	174.37	2190	2195	2175	2845	1535	2190	2189.44	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.80	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
39	20240527	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	13175695	6041	36.33	2190	2190	2175	2845	1535	2190	2181.05	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
40	20240527	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	7257210	3329	20.02	2190	2190	2175	2845	1535	2190	2180.00	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
41	20240527	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4989580	2289	13.76	2190	2190	2175	2845	1535	2190	2179.81	26.17	0	0	2196	2192	2186	2182	2176	2195	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947252	N	N	0	N	00	N
42	20240524	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35857960	16426	63.08	2190	2190	2180	2845	1535	2190	2182.99	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
43	20240524	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	34732830	15910	61.09	2190	2190	2180	2845	1535	2190	2183.08	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
44	20240524	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	25532400	11692	44.90	2190	2190	2180	2845	1535	2190	2183.75	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
45	20240524	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	21050930	9641	37.02	2190	2190	2180	2845	1535	2190	2183.48	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
46	20240524	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16023120	7340	28.19	2190	2190	2180	2845	1535	2190	2182.99	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
47	20240524	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14952450	6850	26.30	2190	2190	2180	2845	1535	2190	2182.84	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
48	20240524	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	6849115	3141	12.06	2190	2190	2180	2845	1535	2190	2180.55	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
49	20240524	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	319480	146	0.56	2190	2190	2180	2845	1535	2190	2188.22	26.17	0	-2	2206	2197	2186	2177	2166	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947254	N	N	0	N	00	N
50	20240523	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	56949240	26041	190.29	2190	2195	2175	2845	1535	2190	2186.91	26.17	0	-63	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.72	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
51	20240523	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	56515610	25843	188.84	2190	2195	2175	2845	1535	2190	2186.88	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.71	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
52	20240523	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	53067075	24259	177.27	2190	2195	2175	2845	1535	2190	2187.52	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.67	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
53	20240523	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	48553000	22195	162.18	2190	2195	2175	2845	1535	2190	2187.56	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.61	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
54	20240523	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	47545825	21733	158.81	2190	2195	2175	2845	1535	2190	2187.72	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.60	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
55	20240523	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	10358745	4752	34.72	2190	2190	2175	2845	1535	2190	2179.87	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
56	20240523	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	7579630	3477	25.41	2190	2190	2175	2845	1535	2190	2179.93	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
57	20240523	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	486080	222	1.62	2190	2190	2180	2845	1535	2190	2189.55	26.17	0	-2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947317	N	N	0	N	00	N
58	20240522	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	29826335	13676	40.34	2170	2190	2170	2820	1520	2170	2180.93	26.15	0	1825	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
59	20240522	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	27521705	12619	37.22	2170	2190	2170	2820	1520	2170	2180.97	26.15	0	1805	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.35	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
60	20240522	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	25196510	11555	34.08	2170	2190	2170	2820	1520	2170	2180.57	26.15	0	1674	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
61	20240522	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	23618520	10834	31.96	2170	2190	2170	2820	1520	2170	2180.04	26.15	0	1494	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
62	20240522	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	17041835	7817	23.06	2170	2190	2170	2820	1520	2170	2180.10	26.15	0	1354	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
63	20240522	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	15390460	7060	20.82	2170	2190	2170	2820	1520	2170	2179.95	26.15	0	1154	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
64	20240522	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	12176575	5585	16.47	2170	2190	2170	2820	1520	2170	2180.23	26.15	0	984	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
65	20240522	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	220670	101	0.30	2170	2190	2170	2820	1520	2170	2184.85	26.15	0	-3	2210	2190	2180	2160	2150	2185	2155	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946492	N	N	0	N	00	N
66	20240521	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	73798355	33900	127.92	2175	2200	2170	2830	1530	2180	2176.92	26.17	0	1297	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.94	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
67	20240521	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	70117220	32214	121.56	2175	2200	2170	2830	1530	2180	2176.61	26.17	0	1257	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.89	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
68	20240521	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	58160855	26733	100.88	2175	2200	2170	2830	1530	2180	2175.62	26.17	0	948	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.74	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
69	20240521	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	57090065	26242	99.03	2175	2200	2170	2830	1530	2180	2175.52	26.17	0	608	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.72	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
70	20240521	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	54560670	25079	94.64	2175	2200	2170	2830	1530	2180	2175.55	26.17	0	228	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.69	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
71	20240521	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	52827830	24282	91.63	2175	2200	2170	2830	1530	2180	2175.60	26.17	0	-52	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.67	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
72	20240521	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	9929270	4567	17.23	2175	2180	2170	2830	1530	2180	2174.13	26.17	0	300	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
73	20240521	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	3645135	1677	6.33	2175	2175	2170	2830	1530	2180	2173.60	26.17	0	0	2200	2190	2180	2170	2160	2195	2175	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.25	2160	20240423	0.46	6070	-64.25	20240422	2160	0.46	20240423	6070	-64.25	20240422	2160	0.46	20240423	0.00	N	474930	100	3 억		947195	N	N	0	N	00	N
74	20240517	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	76673995	35081	207.76	2185	2195	2175	2845	1535	2190	2185.63	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.97	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
75	20240517	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	75230195	34421	203.86	2185	2195	2175	2845	1535	2190	2185.59	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.95	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
76	20240517	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	48640140	22298	132.06	2185	2195	2175	2845	1535	2190	2181.37	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.62	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
77	20240517	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	45539625	20876	123.64	2185	2195	2175	2845	1535	2190	2181.43	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.58	0.00	0.00	6070	20240422	-64.17	2160	20240423	0.69	6070	-64.17	20240422	2160	0.69	20240423	6070	-64.17	20240422	2160	0.69	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
78	20240517	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	30786820	14104	83.53	2185	2195	2175	2845	1535	2190	2182.84	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
79	20240517	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	30094375	13786	81.65	2185	2195	2175	2845	1535	2190	2182.97	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
80	20240517	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	25379875	11625	68.85	2185	2195	2180	2845	1535	2190	2183.22	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
81	20240517	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	8672560	3968	23.50	2185	2190	2180	2845	1535	2190	2185.62	26.13	0	3285	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		945950	N	N	0	N	00	N
82	20240516	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	36392775	16685	125.49	2180	2195	2180	2830	1530	2180	2181.14	26.13	0	933	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
83	20240516	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	31366770	14382	108.17	2180	2195	2180	2830	1530	2180	2180.97	26.13	0	924	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.40	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
84	20240516	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	30560845	14013	105.39	2180	2195	2180	2830	1530	2180	2180.89	26.13	0	767	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
85	20240516	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	30181975	13840	104.09	2180	2195	2180	2830	1530	2180	2180.78	26.13	0	597	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
86	20240516	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	25460365	11675	87.81	2180	2195	2180	2830	1530	2180	2180.76	26.13	0	427	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
87	20240516	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	24722520	11338	85.27	2180	2195	2180	2830	1530	2180	2180.50	26.13	0	277	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
88	20240516	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6202005	2844	21.39	2180	2190	2180	2830	1530	2180	2180.73	26.13	0	108	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
89	20240516	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2515720	1154	8.68	2180	2180	2180	2830	1530	2180	2180.00	26.13	0	-52	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946017	N	N	0	N	00	N
90	20240514	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	29017760	13291	77.53	2185	2195	2180	2840	1530	2185	2183.26	26.13	0	-55	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
91	20240514	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	28583940	13092	76.37	2185	2195	2180	2840	1530	2185	2183.31	26.13	0	-55	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.36	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
92	20240514	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	23221110	10632	62.02	2185	2195	2180	2840	1530	2185	2184.08	26.13	0	-55	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.29	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
93	20240514	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	22560550	10329	60.26	2185	2195	2180	2840	1530	2185	2184.19	26.13	0	-55	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.29	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
94	20240514	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	21835195	9997	58.32	2185	2195	2180	2840	1530	2185	2184.17	26.13	0	-55	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.28	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
95	20240514	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	10796790	4945	28.85	2185	2195	2180	2840	1530	2185	2183.38	26.13	0	-12	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
96	20240514	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9835905	4505	26.28	2185	2195	2180	2840	1530	2185	2183.33	26.13	0	-12	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
97	20240514	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2694105	1233	7.19	2185	2185	2185	2840	1530	2185	2185.00	26.13	0	-139	2208	2196	2188	2176	2168	2192	2172	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946072	N	N	0	N	00	N
98	20240513	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	34950675	15978	61.58	2190	2200	2180	2845	1535	2190	2187.42	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
99	20240513	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	34944110	15975	61.57	2190	2200	2180	2845	1535	2190	2187.42	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
100	20240513	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	22179575	10137	39.07	2190	2200	2180	2845	1535	2190	2187.98	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.28	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
101	20240513	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	21242255	9709	37.42	2190	2200	2180	2845	1535	2190	2187.89	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
102	20240513	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20381120	9315	35.90	2190	2200	2180	2845	1535	2190	2187.99	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
103	20240513	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	18768560	8577	33.06	2190	2200	2180	2845	1535	2190	2188.24	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
104	20240513	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	12135890	5553	21.40	2190	2200	2180	2845	1535	2190	2185.47	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
105	20240513	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	7882140	3609	13.91	2190	2190	2180	2845	1535	2190	2184.02	26.13	0	5	2216	2202	2191	2177	2166	2197	2172	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		946074	N	N	0	N	00	N
106	20240510	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	56783405	25946	106.62	2195	2205	2180	2850	1540	2195	2188.52	26.11	0	810	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.72	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
107	20240510	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	56077060	25624	105.29	2195	2205	2180	2850	1540	2195	2188.46	26.11	0	811	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.71	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
108	20240510	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	54949060	25111	103.18	2195	2205	2180	2850	1540	2195	2188.25	26.11	0	835	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.69	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
109	20240510	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	37358615	17098	70.26	2195	2195	2180	2850	1540	2195	2184.97	26.11	0	12	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
110	20240510	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	29058385	13300	54.65	2195	2195	2180	2850	1540	2195	2184.84	26.11	0	12	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
111	20240510	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	21378430	9789	40.22	2195	2195	2180	2850	1540	2195	2183.92	26.11	0	12	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.27	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
112	20240510	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	14965945	6857	28.18	2195	2195	2180	2850	1540	2195	2182.58	26.11	0	12	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
113	20240510	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	1344645	616	2.53	2195	2195	2180	2850	1540	2195	2182.87	26.11	0	-7	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2160	20240423	0.93	6070	-64.09	20240422	2160	0.93	20240423	6070	-64.09	20240422	2160	0.93	20240423	0.00	N	474930	100	3 억		945291	N	N	0	N	00	N
114	20240509	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	53197600	24333	60.15	2195	2195	2180	2850	1540	2195	2186.23	26.12	0	-122	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.67	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
115	20240509	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	52375210	23958	59.22	2195	2195	2180	2850	1540	2195	2186.13	26.12	0	-55	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.66	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
116	20240509	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	44370675	20304	50.19	2195	2195	2180	2850	1540	2195	2185.32	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.56	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
117	20240509	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	34478565	15786	39.02	2195	2195	2180	2850	1540	2195	2184.12	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
118	20240509	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	28967995	13264	32.79	2195	2195	2180	2850	1540	2195	2183.96	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
119	20240509	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	24947595	11424	28.24	2195	2195	2180	2850	1540	2195	2183.79	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
120	20240509	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	5545845	2537	6.27	2195	2195	2185	2850	1540	2195	2185.99	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
121	20240509	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	2923330	1337	3.30	2195	2195	2185	2850	1540	2195	2186.48	26.12	0	-4	2208	2201	2193	2186	2178	2197	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945413	N	N	0	N	00	N
122	20240508	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	88118410	40269	67.44	2200	2200	2185	2860	1540	2200	2188.24	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	1.11	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
123	20240508	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	85154830	38913	65.17	2200	2200	2185	2860	1540	2200	2188.34	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	1.07	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
124	20240508	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	75996895	34734	58.17	2200	2200	2185	2860	1540	2200	2187.97	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.96	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
125	20240508	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	72274070	33032	55.32	2200	2200	2185	2860	1540	2200	2188.00	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.91	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
126	20240508	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	57504585	26274	44.00	2200	2200	2185	2860	1540	2200	2188.65	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.73	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
127	20240508	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	44233550	20212	33.85	2200	2200	2185	2860	1540	2200	2188.48	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.56	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
128	20240508	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	29722960	13574	22.73	2200	2200	2185	2860	1540	2200	2189.70	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-64.00	2160	20240423	1.16	6070	-64.00	20240422	2160	1.16	20240423	6070	-64.00	20240422	2160	1.16	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
129	20240508	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	3387130	1546	2.59	2200	2200	2190	2860	1540	2200	2190.90	26.12	0	-9	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945422	N	N	0	N	00	N
130	20240503	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	116749370	53290	76.31	2200	2200	2185	2850	1540	2195	2190.83	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.47	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
131	20240503	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	116182160	53031	75.94	2200	2200	2185	2850	1540	2195	2190.83	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.46	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
132	20240503	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	100375930	45819	65.62	2200	2200	2185	2850	1540	2195	2190.71	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.27	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
133	20240503	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	92469580	42214	60.45	2200	2200	2185	2850	1540	2195	2190.50	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.17	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
134	20240503	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	91514590	41778	59.83	2200	2200	2185	2850	1540	2195	2190.50	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.15	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
135	20240503	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	80694085	36836	52.75	2200	2200	2185	2850	1540	2195	2190.63	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	1.02	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
136	20240503	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	60403590	27563	39.47	2200	2200	2185	2850	1540	2195	2191.47	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.76	0.00	0.00	6070	20240422	-63.92	2160	20240423	1.39	6070	-63.92	20240422	2160	1.39	20240423	6070	-63.92	20240422	2160	1.39	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
137	20240503	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3909425	1780	2.55	2200	2200	2195	2850	1540	2195	2196.31	26.11	0	-9	2218	2206	2198	2186	2178	2205	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		945245	N	N	0	N	00	N
138	20240502	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	153383030	69805	77.54	2195	2210	2190	2865	1545	2205	2197.31	26.22	0	-3723	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	1.93	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
139	20240502	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	145199480	66078	73.40	2195	2210	2190	2865	1545	2205	2197.40	26.22	0	-3542	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.83	0.00	0.00	6070	20240422	-63.67	2160	20240423	2.08	6070	-63.67	20240422	2160	2.08	20240423	6070	-63.67	20240422	2160	2.08	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
140	20240502	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	122061900	55560	61.71	2195	2210	2190	2865	1545	2205	2196.94	26.22	0	-2512	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.53	0.00	0.00	6070	20240422	-63.76	2160	20240423	1.85	6070	-63.76	20240422	2160	1.85	20240423	6070	-63.76	20240422	2160	1.85	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
141	20240502	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	107015650	48710	54.10	2195	2210	2190	2865	1545	2205	2197.00	26.22	0	-1842	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	1.35	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
142	20240502	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	104215350	47435	52.69	2195	2210	2190	2865	1545	2205	2197.01	26.22	0	-1731	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	1.31	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
143	20240502	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	57403380	26117	29.01	2195	2210	2190	2865	1545	2205	2197.93	26.22	0	384	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.72	0.00	0.00	6070	20240422	-63.76	2160	20240423	1.85	6070	-63.76	20240422	2160	1.85	20240423	6070	-63.76	20240422	2160	1.85	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
144	20240502	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	45311800	20614	22.90	2195	2210	2190	2865	1545	2205	2198.11	26.22	0	923	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.57	0.00	0.00	6070	20240422	-63.76	2160	20240423	1.85	6070	-63.76	20240422	2160	1.85	20240423	6070	-63.76	20240422	2160	1.85	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N
145	20240502	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	5104800	2321	2.58	2195	2210	2195	2865	1545	2205	2199.40	26.22	0	780	2228	2216	2198	2186	2168	2222	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.84	2160	20240423	1.62	6070	-63.84	20240422	2160	1.62	20240423	6070	-63.84	20240422	2160	1.62	20240423	0.00	N	474930	100	3 억		948987	N	N	0	N	00	N