KissMeData/307930/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	161154	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	-110	5	-1.70	421261840	65585	155.77	6420	6560	6350	8420	4540	6480	6424.10	0.00	0	9884	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	994	-17.40	1.38	12	0.42	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
3	20240531	151155	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	-70	5	-1.08	367890580	57214	135.89	6420	6560	6350	8420	4540	6480	6430.08	0.00	0	9366	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1001	-17.51	1.39	12	0.37	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
4	20240531	141153	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	-20	5	-0.31	345864610	53776	127.72	6420	6560	6350	8420	4540	6480	6431.58	0.00	0	9603	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1008	-17.65	1.40	12	0.34	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
5	20240531	131157	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	-60	5	-0.93	310413640	48253	114.61	6420	6560	6350	8420	4540	6480	6433.04	0.00	0	10215	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1002	-17.54	1.39	12	0.31	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
6	20240531	121159	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	-60	5	-0.93	297955800	46308	109.99	6420	6560	6350	8420	4540	6480	6434.22	0.00	0	10521	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1002	-17.54	1.39	12	0.30	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
7	20240531	111156	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	-70	5	-1.08	190251290	29429	69.90	6420	6560	6410	8420	4540	6480	6464.76	0.00	0	3941	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1001	-17.51	1.39	12	0.19	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
8	20240531	101151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	0	3	0.00	69846570	10751	25.53	6420	6560	6420	8420	4540	6480	6496.75	0.00	0	4178	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1012	-17.70	1.40	12	0.07	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
9	20240531	091158	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6520	40	2	0.62	53368820	8214	19.51	6420	6560	6420	8420	4540	6480	6497.30	0.00	0	4473	6646	6562	6506	6422	6366	6535	6395	98	1940	500	3880	10	1	15610000	1018	-17.81	1.41	12	0.05	-366.00	4615.00	12750	20230719	-48.86	4400	20231023	48.18	10380	-37.19	20240111	6210	4.99	20240201	12750	-48.86	20230719	4400	48.18	20231023	4.33	N	307930	500	97 억		0	N	N	0	N	00	N
10	20240530	161151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	-80	5	-1.22	262327440	40410	80.73	6580	6590	6450	8520	4600	6560	6491.70	0.00	0	2641	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1012	-17.70	1.40	12	0.26	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
11	20240530	151151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	-50	5	-0.76	222841260	34316	68.55	6580	6590	6450	8520	4600	6560	6493.80	0.00	0	2189	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1016	-17.79	1.41	12	0.22	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
12	20240530	141150	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-60	5	-0.91	153522250	23610	47.17	6580	6590	6460	8520	4600	6560	6502.42	0.00	0	1835	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1015	-17.76	1.41	12	0.15	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
13	20240530	131152	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6470	-90	5	-1.37	111039880	17059	34.08	6580	6590	6460	8520	4600	6560	6509.17	0.00	0	-46	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1010	-17.68	1.40	12	0.11	-366.00	4615.00	12750	20230719	-49.25	4400	20231023	47.05	10380	-37.67	20240111	6210	4.19	20240201	12750	-49.25	20230719	4400	47.05	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
14	20240530	121149	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6520	-40	5	-0.61	92251830	14170	28.31	6580	6590	6460	8520	4600	6560	6510.36	0.00	0	-674	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1018	-17.81	1.41	12	0.09	-366.00	4615.00	12750	20230719	-48.86	4400	20231023	48.18	10380	-37.19	20240111	6210	4.99	20240201	12750	-48.86	20230719	4400	48.18	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
15	20240530	111150	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-30	5	-0.46	60806070	9324	18.63	6580	6590	6460	8520	4600	6560	6521.46	0.00	0	-780	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1019	-17.84	1.41	12	0.06	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
16	20240530	101153	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6490	-70	5	-1.07	37651420	5761	11.51	6580	6590	6460	8520	4600	6560	6535.57	0.00	0	-2006	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1013	-17.73	1.41	12	0.04	-366.00	4615.00	12750	20230719	-49.10	4400	20231023	47.50	10380	-37.48	20240111	6210	4.51	20240201	12750	-49.10	20230719	4400	47.50	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
17	20240530	091151	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	20	2	0.30	2510030	382	0.76	6580	6580	6540	8520	4600	6560	6570.76	0.00	0	-116	6726	6642	6566	6482	6406	6685	6525	98	1960	500	3930	10	1	15610000	1027	-17.98	1.43	12	0.00	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.33	N	307930	500	97 억		0	N	N	3	N	00	N
18	20240529	161139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	-60	5	-0.91	327464150	49983	190.92	6540	6650	6490	8600	4640	6620	6551.54	0.00	0	-44	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1024	-17.92	1.42	12	0.32	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.31	N	307930	500	97 억		0	N	N	3	N	00	N
19	20240529	151141	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	-60	5	-0.91	302267260	46137	176.23	6540	6650	6490	8600	4640	6620	6551.52	0.00	0	1252	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1024	-17.92	1.42	12	0.30	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
20	20240529	141141	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	0	3	0.00	124602010	18954	72.40	6540	6650	6520	8600	4640	6620	6573.92	0.00	0	1242	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1033	-18.09	1.43	12	0.12	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
21	20240529	131144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-30	5	-0.45	97877570	14901	56.92	6540	6650	6520	8600	4640	6620	6568.52	0.00	0	1103	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1029	-18.01	1.43	12	0.10	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
22	20240529	121143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	90386610	13759	52.56	6540	6650	6520	8600	4640	6620	6569.27	0.00	0	647	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1030	-18.03	1.43	12	0.09	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
23	20240529	111143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	86573650	13179	50.34	6540	6650	6520	8600	4640	6620	6569.06	0.00	0	667	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1030	-18.03	1.43	12	0.08	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
24	20240529	101135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	-10	5	-0.15	40418670	6144	23.47	6540	6650	6520	8600	4640	6620	6578.56	0.00	0	-1037	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1032	-18.06	1.43	12	0.04	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
25	20240529	091137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-30	5	-0.45	18342870	2789	10.65	6540	6610	6520	8600	4640	6620	6576.86	0.00	0	-1702	6713	6666	6603	6556	6493	6675	6565	98	1980	500	3970	10	1	15610000	1029	-18.01	1.43	12	0.02	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
26	20240528	161133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	0	3	0.00	168346670	25579	40.31	6620	6650	6540	8600	4640	6620	6581.43	0.00	0	-5061	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1033	-18.09	1.43	12	0.16	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
27	20240528	151135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-30	5	-0.45	158885360	24148	38.05	6620	6650	6540	8600	4640	6620	6579.65	0.00	0	-4524	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1029	-18.01	1.43	12	0.15	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
28	20240528	141138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	-40	5	-0.60	120078590	18244	28.75	6620	6650	6540	8600	4640	6620	6581.81	0.00	0	-3741	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1027	-17.98	1.43	12	0.12	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
29	20240528	131133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	-40	5	-0.60	94819070	14399	22.69	6620	6650	6540	8600	4640	6620	6585.11	0.00	0	-3769	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1027	-17.98	1.43	12	0.09	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
30	20240528	121134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-50	5	-0.76	69887340	10594	16.69	6620	6650	6550	8600	4640	6620	6596.88	0.00	0	-1446	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1026	-17.95	1.42	12	0.07	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
31	20240528	111118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	10	2	0.15	56697300	8589	13.53	6620	6650	6550	8600	4640	6620	6601.15	0.00	0	-867	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1035	-18.11	1.44	12	0.06	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
32	20240528	101134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	-40	5	-0.60	44307960	6708	10.57	6620	6650	6550	8600	4640	6620	6605.24	0.00	0	-636	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1027	-17.98	1.43	12	0.04	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
33	20240528	091137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	0	3	0.00	12781460	1932	3.04	6620	6630	6600	8600	4640	6620	6615.66	0.00	0	161	6786	6702	6556	6472	6326	6745	6515	98	1980	500	3970	10	1	15610000	1033	-18.09	1.43	12	0.01	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.35	N	307930	500	97 억		0	N	N	0	N	00	N
34	20240527	161118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	110	2	1.69	412849000	63404	68.05	6520	6640	6410	8460	4560	6510	6511.31	0.00	0	-629	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1033	-18.09	1.43	12	0.41	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
35	20240527	151136	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	90	2	1.38	381476740	58660	62.96	6520	6600	6410	8460	4560	6510	6503.18	0.00	0	-222	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1030	-18.03	1.43	12	0.38	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
36	20240527	141132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	20	2	0.31	250423430	38657	41.49	6520	6550	6410	8460	4560	6510	6478.09	0.00	0	-11965	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1019	-17.84	1.41	12	0.25	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
37	20240527	131132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	-30	5	-0.46	231524050	35750	38.37	6520	6550	6410	8460	4560	6510	6476.20	0.00	0	-11170	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1012	-17.70	1.40	12	0.23	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
38	20240527	121132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	-50	5	-0.77	195268220	30118	32.32	6520	6550	6410	8460	4560	6510	6483.44	0.00	0	-12139	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1008	-17.65	1.40	12	0.19	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
39	20240527	111132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	0	3	0.00	168941590	26047	27.96	6520	6550	6410	8460	4560	6510	6486.03	0.00	0	-10114	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1016	-17.79	1.41	12	0.17	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
40	20240527	101130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	0	3	0.00	76355920	11774	12.64	6520	6540	6410	8460	4560	6510	6485.13	0.00	0	-6954	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1016	-17.79	1.41	12	0.08	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
41	20240527	091132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-10	5	-0.15	36638650	5666	6.08	6520	6520	6410	8460	4560	6510	6466.40	0.00	0	-3580	6816	6662	6556	6402	6296	6610	6350	98	1950	500	3900	10	1	15610000	1015	-17.76	1.41	12	0.04	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.37	N	307930	500	97 억		0	N	N	0	N	00	N
42	20240524	161027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	-200	5	-2.98	598749800	91195	138.44	6700	6710	6450	8720	4700	6710	6565.61	0.00	0	-16271	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1016	-17.79	1.41	12	0.58	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
43	20240524	151029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	-170	5	-2.53	406331710	61576	93.48	6700	6710	6540	8720	4700	6710	6598.86	0.00	0	-16629	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1021	-17.87	1.42	12	0.39	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240524	141035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	-150	5	-2.24	305675950	46216	70.16	6700	6710	6560	8720	4700	6710	6614.07	0.00	0	-13056	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1024	-17.92	1.42	12	0.30	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240524	131029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	-90	5	-1.34	208690760	31489	47.80	6700	6710	6600	8720	4700	6710	6627.42	0.00	0	-7733	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1033	-18.09	1.43	12	0.20	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240524	121031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	-100	5	-1.49	170194730	25666	38.96	6700	6710	6610	8720	4700	6710	6631.14	0.00	0	-4002	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1032	-18.06	1.43	12	0.16	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240524	111029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	-90	5	-1.34	145422350	21933	33.30	6700	6710	6610	8720	4700	6710	6630.30	0.00	0	-3394	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1033	-18.09	1.43	12	0.14	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240524	101037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	-40	5	-0.60	134312070	20259	30.75	6700	6710	6610	8720	4700	6710	6629.75	0.00	0	-2355	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1041	-18.22	1.45	12	0.13	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240524	091030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	-40	5	-0.60	39434130	5932	9.01	6700	6710	6630	8720	4700	6710	6647.70	0.00	0	388	6843	6776	6713	6646	6583	6745	6615	98	2010	500	4020	10	1	15610000	1041	-18.22	1.45	12	0.04	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.25	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240523	161028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	-30	5	-0.45	429141900	64150	60.62	6760	6780	6650	8760	4720	6740	6689.66	0.00	0	3195	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1047	-18.33	1.45	12	0.41	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
51	20240523	151030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	-30	5	-0.45	388457870	58080	54.89	6760	6780	6650	8760	4720	6740	6688.32	0.00	0	2742	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1047	-18.33	1.45	12	0.37	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
52	20240523	141033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-40	5	-0.59	298330350	44602	42.15	6760	6780	6650	8760	4720	6740	6688.72	0.00	0	-2777	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1046	-18.31	1.45	12	0.29	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
53	20240523	131032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-40	5	-0.59	277673150	41511	39.23	6760	6780	6650	8760	4720	6740	6689.15	0.00	0	-2088	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1046	-18.31	1.45	12	0.27	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
54	20240523	121028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	-40	5	-0.59	216915910	32397	30.62	6760	6780	6650	8760	4720	6740	6695.56	0.00	0	-3155	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1046	-18.31	1.45	12	0.21	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
55	20240523	111025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	-30	5	-0.45	164108140	24511	23.16	6760	6780	6650	8760	4720	6740	6695.29	0.00	0	-966	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1047	-18.33	1.45	12	0.16	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
56	20240523	101029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6750	10	2	0.15	128113840	19139	18.09	6760	6780	6650	8760	4720	6740	6693.86	0.00	0	-1443	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1054	-18.44	1.46	12	0.12	-366.00	4615.00	12750	20230719	-47.06	4400	20231023	53.41	10380	-34.97	20240111	6210	8.70	20240201	12750	-47.06	20230719	4400	53.41	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
57	20240523	091033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6680	-60	5	-0.89	83635610	12480	11.79	6760	6780	6660	8760	4720	6740	6701.57	0.00	0	-3268	7046	6892	6816	6662	6586	6855	6625	98	2020	500	4040	10	1	15610000	1043	-18.25	1.45	12	0.08	-366.00	4615.00	12750	20230719	-47.61	4400	20231023	51.82	10380	-35.65	20240111	6210	7.57	20240201	12750	-47.61	20230719	4400	51.82	20231023	4.31	N	307930	500	97 억		0	N	N	0	N	00	N
58	20240522	161018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6740	-270	5	-3.85	720545180	105464	70.93	6910	6970	6740	9110	4910	7010	6827.48	0.00	0	-35456	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1052	-18.42	1.46	12	0.68	-366.00	4615.00	12750	20230719	-47.14	4400	20231023	53.18	10380	-35.07	20240111	6210	8.53	20240201	12750	-47.14	20230719	4400	53.18	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
59	20240522	151026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6810	-200	5	-2.85	620992240	90725	61.02	6910	6970	6740	9110	4910	7010	6839.72	0.00	0	-31515	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1063	-18.61	1.48	12	0.58	-366.00	4615.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
60	20240522	141026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6800	-210	5	-3.00	443321820	64459	43.35	6910	6970	6800	9110	4910	7010	6871.80	0.00	0	-26368	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1061	-18.58	1.47	12	0.41	-366.00	4615.00	12750	20230719	-46.67	4400	20231023	54.55	10380	-34.49	20240111	6210	9.50	20240201	12750	-46.67	20230719	4400	54.55	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
61	20240522	131023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-120	5	-1.71	261404800	37862	25.46	6910	6970	6850	9110	4910	7010	6896.03	0.00	0	-10716	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1076	-18.83	1.49	12	0.24	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
62	20240522	121139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-120	5	-1.71	227379870	32925	22.14	6910	6970	6850	9110	4910	7010	6896.72	0.00	0	-9408	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1076	-18.83	1.49	12	0.21	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
63	20240522	111032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-100	5	-1.43	199521360	28888	19.43	6910	6970	6850	9110	4910	7010	6896.09	0.00	0	-8520	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1079	-18.88	1.50	12	0.19	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
64	20240522	101025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6920	-90	5	-1.28	160921660	23313	15.68	6910	6970	6850	9110	4910	7010	6888.62	0.00	0	-4868	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1080	-18.91	1.50	12	0.15	-366.00	4615.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6210	11.43	20240201	12750	-45.73	20230719	4400	57.27	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
65	20240522	091027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-120	5	-1.71	66700820	9621	6.47	6910	6970	6870	9110	4910	7010	6902.80	0.00	0	-1548	7256	7132	6886	6762	6516	7195	6825	98	2100	500	4200	10	1	15610000	1076	-18.83	1.49	12	0.06	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.27	N	307930	500	97 억		0	N	N	0	N	00	N
66	20240521	161010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	280	2	4.16	899974900	131534	134.93	6670	7010	6640	8740	4720	6730	6833.96	0.00	0	260	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1094	-19.15	1.52	12	0.84	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
67	20240521	151022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	160	2	2.38	588614800	86968	89.22	6670	6900	6640	8740	4720	6730	6768.18	0.00	0	5363	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1076	-18.83	1.49	12	0.56	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
68	20240521	141022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	40	2	0.59	355747030	52928	54.30	6670	6860	6640	8740	4720	6730	6721.34	0.00	0	-3240	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1057	-18.50	1.47	12	0.34	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
69	20240521	131021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	40	2	0.59	306374460	45603	46.78	6670	6860	6640	8740	4720	6730	6718.30	0.00	0	-7593	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1057	-18.50	1.47	12	0.29	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
70	20240521	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6760	30	2	0.45	291480360	43396	44.52	6670	6860	6640	8740	4720	6730	6716.76	0.00	0	-8042	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1055	-18.47	1.46	12	0.28	-366.00	4615.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
71	20240521	111018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6780	50	2	0.74	241392730	35959	36.89	6670	6860	6640	8740	4720	6730	6713.00	0.00	0	-5923	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1058	-18.52	1.47	12	0.23	-366.00	4615.00	12750	20230719	-46.82	4400	20231023	54.09	10380	-34.68	20240111	6210	9.18	20240201	12750	-46.82	20230719	4400	54.09	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
72	20240521	101019	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6660	-70	5	-1.04	134657500	20207	20.73	6670	6750	6640	8740	4720	6730	6663.90	0.00	0	-1796	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1040	-18.20	1.44	12	0.13	-366.00	4615.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6210	7.25	20240201	12750	-47.76	20230719	4400	51.36	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
73	20240521	091016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	0	3	0.00	9472740	1415	1.45	6670	6750	6670	8740	4720	6730	6694.52	0.00	0	-29	6963	6846	6753	6636	6543	6800	6590	98	2010	500	4030	10	1	15610000	1051	-18.39	1.46	12	0.01	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.26	N	307930	500	97 억		0	N	N	0	N	00	N
74	20240517	161022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6810	-140	5	-2.01	638950960	92829	90.21	6970	6990	6810	9030	4870	6950	6883.70	0.00	0	-8022	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1063	-18.61	1.48	12	0.59	-366.00	4615.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
75	20240517	151025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6860	-90	5	-1.29	549682350	79747	77.50	6970	6990	6850	9030	4870	6950	6892.83	0.00	0	-4910	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1071	-18.74	1.49	12	0.51	-366.00	4615.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
76	20240517	141015	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6860	-90	5	-1.29	501058050	72666	70.62	6970	6990	6850	9030	4870	6950	6895.36	0.00	0	-2839	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1071	-18.74	1.49	12	0.47	-366.00	4615.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
77	20240517	131008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6880	-70	5	-1.01	466375010	67612	65.70	6970	6990	6850	9030	4870	6950	6897.81	0.00	0	-669	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1074	-18.80	1.49	12	0.43	-366.00	4615.00	12750	20230719	-46.04	4400	20231023	56.36	10380	-33.72	20240111	6210	10.79	20240201	12750	-46.04	20230719	4400	56.36	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
78	20240517	121009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	-100	5	-1.44	412160020	59735	58.05	6970	6990	6850	9030	4870	6950	6899.81	0.00	0	922	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1069	-18.72	1.48	12	0.38	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
79	20240517	111008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-40	5	-0.58	309883810	44875	43.61	6970	6990	6850	9030	4870	6950	6905.49	0.00	0	1897	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1079	-18.88	1.50	12	0.29	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
80	20240517	101003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	20	2	0.29	238729090	34626	33.65	6970	6970	6850	9030	4870	6950	6894.50	0.00	0	2948	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1088	-19.04	1.51	12	0.22	-366.00	4615.00	12750	20230719	-45.33	4400	20231023	58.41	10380	-32.85	20240111	6210	12.24	20240201	12750	-45.33	20230719	4400	58.41	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
81	20240517	091010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6940	-10	5	-0.14	69281100	10019	9.74	6970	6970	6870	9030	4870	6950	6914.97	0.00	0	-1534	7143	7046	6973	6876	6803	7010	6840	98	2080	500	4170	10	1	15610000	1083	-18.96	1.50	12	0.06	-366.00	4615.00	12750	20230719	-45.57	4400	20231023	57.73	10380	-33.14	20240111	6210	11.76	20240201	12750	-45.57	20230719	4400	57.73	20231023	4.18	N	307930	500	97 억		0	N	N	0	N	00	N
82	20240516	161001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	-90	5	-1.28	712599760	102042	56.76	7020	7070	6900	9150	4930	7040	6983.40	0.00	0	-5758	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1085	-18.99	1.51	12	0.65	-366.00	4615.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
83	20240516	150958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-80	5	-1.14	643691110	92116	51.23	7020	7070	6900	9150	4930	7040	6987.83	0.00	0	-8241	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1086	-19.02	1.51	12	0.59	-366.00	4615.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
84	20240516	141006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	-50	5	-0.71	535965210	76643	42.63	7020	7070	6900	9150	4930	7040	6993.01	0.00	0	-4117	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1091	-19.10	1.51	12	0.49	-366.00	4615.00	12750	20230719	-45.18	4400	20231023	58.86	10380	-32.66	20240111	6210	12.56	20240201	12750	-45.18	20230719	4400	58.86	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
85	20240516	130959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-40	5	-0.57	486316300	69540	38.68	7020	7070	6900	9150	4930	7040	6993.33	0.00	0	-3093	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1093	-19.13	1.52	12	0.45	-366.00	4615.00	12750	20230719	-45.10	4400	20231023	59.09	10380	-32.56	20240111	6210	12.72	20240201	12750	-45.10	20230719	4400	59.09	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
86	20240516	120957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-30	5	-0.43	466640200	66728	37.11	7020	7070	6900	9150	4930	7040	6993.17	0.00	0	-2829	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1094	-19.15	1.52	12	0.43	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
87	20240516	110956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6970	-70	5	-0.99	428275720	61252	34.07	7020	7070	6900	9150	4930	7040	6992.03	0.00	0	-3045	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1088	-19.04	1.51	12	0.39	-366.00	4615.00	12750	20230719	-45.33	4400	20231023	58.41	10380	-32.85	20240111	6210	12.24	20240201	12750	-45.33	20230719	4400	58.41	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
88	20240516	101000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-30	5	-0.43	232887040	33138	18.43	7020	7070	6980	9150	4930	7040	7027.79	0.00	0	-4672	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1094	-19.15	1.52	12	0.21	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
89	20240516	091000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-10	5	-0.14	51779360	7372	4.10	7020	7060	7000	9150	4930	7040	7023.79	0.00	0	2914	7280	7160	7040	6920	6800	7220	6980	98	2110	500	4220	10	1	15610000	1097	-19.21	1.52	12	0.05	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.19	N	307930	500	97 억		0	N	N	0	N	00	N
90	20240514	161011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7040	80	2	1.15	1248365890	177103	128.82	6930	7160	6920	9040	4880	6960	7048.84	0.00	0	12064	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1099	-19.23	1.53	12	1.13	-366.00	4615.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
91	20240514	151013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	40	2	0.57	1175885980	166777	121.31	6930	7160	6920	9040	4880	6960	7050.65	0.00	0	7589	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1093	-19.13	1.52	12	1.07	-366.00	4615.00	12750	20230719	-45.10	4400	20231023	59.09	10380	-32.56	20240111	6210	12.72	20240201	12750	-45.10	20230719	4400	59.09	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240514	141013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7040	80	2	1.15	1022610620	144980	105.45	6930	7160	6920	9040	4880	6960	7053.46	0.00	0	11746	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1099	-19.23	1.53	12	0.93	-366.00	4615.00	12750	20230719	-44.78	4400	20231023	60.00	10380	-32.18	20240111	6210	13.37	20240201	12750	-44.78	20230719	4400	60.00	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240514	131014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	70	2	1.01	976527900	138421	100.68	6930	7160	6920	9040	4880	6960	7054.77	0.00	0	12190	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1097	-19.21	1.52	12	0.89	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240514	121010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7050	90	2	1.29	955484880	135430	98.51	6930	7160	6920	9040	4880	6960	7055.19	0.00	0	14316	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1101	-19.26	1.53	12	0.87	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240514	111011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6990	30	2	0.43	835274980	118399	86.12	6930	7160	6920	9040	4880	6960	7054.75	0.00	0	18032	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1091	-19.10	1.51	12	0.76	-366.00	4615.00	12750	20230719	-45.18	4400	20231023	58.86	10380	-32.66	20240111	6210	12.56	20240201	12750	-45.18	20230719	4400	58.86	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240514	101009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	70	2	1.01	624209720	88209	64.16	6930	7160	6920	9040	4880	6960	7076.49	0.00	0	16860	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1097	-19.21	1.52	12	0.57	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240514	091010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7050	90	2	1.29	101546510	14488	10.54	6930	7050	6920	9040	4880	6960	7009.01	0.00	0	4127	7113	7036	6943	6866	6773	6990	6820	98	2080	500	4170	10	1	15610000	1101	-19.26	1.53	12	0.09	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240513	161008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	-70	5	-1.00	925113140	133666	44.30	7010	7020	6850	9130	4930	7030	6919.19	0.00	0	-3237	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1086	-19.02	1.51	12	0.86	-366.00	4615.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
99	20240513	151010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-130	5	-1.85	801905480	115926	38.42	7010	7020	6850	9130	4930	7030	6917.32	0.00	0	-4623	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1077	-18.85	1.50	12	0.74	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
100	20240513	141011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6880	-150	5	-2.13	744260830	107563	35.65	7010	7020	6860	9130	4930	7030	6919.23	0.00	0	-6193	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1074	-18.80	1.49	12	0.69	-366.00	4615.00	12750	20230719	-46.04	4400	20231023	56.36	10380	-33.72	20240111	6210	10.79	20240201	12750	-46.04	20230719	4400	56.36	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
101	20240513	131005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	-130	5	-1.85	596512780	86063	28.52	7010	7020	6860	9130	4930	7030	6931.04	0.00	0	-7948	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1077	-18.85	1.50	12	0.55	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
102	20240513	121009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	-120	5	-1.71	532188100	76745	25.43	7010	7020	6860	9130	4930	7030	6934.41	0.00	0	-6503	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1079	-18.88	1.50	12	0.49	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
103	20240513	111008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	-140	5	-1.99	517092440	74563	24.71	7010	7020	6860	9130	4930	7030	6934.88	0.00	0	-6995	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1076	-18.83	1.49	12	0.48	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
104	20240513	101007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6980	-50	5	-0.71	250484620	35917	11.90	7010	7020	6930	9130	4930	7030	6973.87	0.00	0	2133	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1090	-19.07	1.51	12	0.23	-366.00	4615.00	12750	20230719	-45.25	4400	20231023	58.64	10380	-32.76	20240111	6210	12.40	20240201	12750	-45.25	20230719	4400	58.64	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
105	20240513	091010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7000	-30	5	-0.43	87411000	12505	4.14	7010	7020	6960	9130	4930	7030	6989.86	0.00	0	1126	7356	7192	7076	6912	6796	7135	6855	98	2100	500	4210	10	1	15610000	1093	-19.13	1.52	12	0.08	-366.00	4615.00	12750	20230719	-45.10	4400	20231023	59.09	10380	-32.56	20240111	6210	12.72	20240201	12750	-45.10	20230719	4400	59.09	20231023	4.00	N	307930	500	97 억		0	N	N	0	N	00	N
106	20240510	160939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-220	5	-3.03	2102645410	297292	27.58	7180	7240	6960	9420	5080	7250	7071.96	0.00	0	-8428	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1097	-19.21	1.52	12	1.90	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
107	20240510	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-240	5	-3.31	1989356770	281194	26.09	7180	7240	6960	9420	5080	7250	7073.78	0.00	0	-5740	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1094	-19.15	1.52	12	1.80	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
108	20240510	140950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7030	-220	5	-3.03	1679930940	237019	21.99	7180	7240	6990	9420	5080	7250	7086.76	0.00	0	803	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1097	-19.21	1.52	12	1.52	-366.00	4615.00	12750	20230719	-44.86	4400	20231023	59.77	10380	-32.27	20240111	6210	13.20	20240201	12750	-44.86	20230719	4400	59.77	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
109	20240510	130942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7070	-180	5	-2.48	1483958820	209253	19.41	7180	7240	6990	9420	5080	7250	7090.60	0.00	0	1167	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1104	-19.32	1.53	12	1.34	-366.00	4615.00	12750	20230719	-44.55	4400	20231023	60.68	10380	-31.89	20240111	6210	13.85	20240201	12750	-44.55	20230719	4400	60.68	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
110	20240510	120936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7060	-190	5	-2.62	1349654340	190240	17.65	7180	7240	6990	9420	5080	7250	7093.30	0.00	0	-3944	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1102	-19.29	1.53	12	1.22	-366.00	4615.00	12750	20230719	-44.63	4400	20231023	60.45	10380	-31.98	20240111	6210	13.69	20240201	12750	-44.63	20230719	4400	60.45	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
111	20240510	110941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7050	-200	5	-2.76	1260345110	177589	16.47	7180	7240	6990	9420	5080	7250	7095.73	0.00	0	-402	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1101	-19.26	1.53	12	1.14	-366.00	4615.00	12750	20230719	-44.71	4400	20231023	60.23	10380	-32.08	20240111	6210	13.53	20240201	12750	-44.71	20230719	4400	60.23	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
112	20240510	100940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7010	-240	5	-3.31	1033795450	145382	13.49	7180	7240	7000	9420	5080	7250	7109.50	0.00	0	3551	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1094	-19.15	1.52	12	0.93	-366.00	4615.00	12750	20230719	-45.02	4400	20231023	59.32	10380	-32.47	20240111	6210	12.88	20240201	12750	-45.02	20230719	4400	59.32	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
113	20240510	090943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7130	-120	5	-1.66	331561330	46311	4.30	7180	7240	7120	9420	5080	7250	7156.56	0.00	0	-6917	7796	7522	7196	6922	6596	7660	7060	98	2170	500	4350	10	1	15610000	1113	-19.48	1.54	12	0.30	-366.00	4615.00	12750	20230719	-44.08	4400	20231023	62.05	10380	-31.31	20240111	6210	14.81	20240201	12750	-44.08	20230719	4400	62.05	20231023	4.03	N	307930	500	97 억		0	N	N	0	N	00	N
114	20240509	161001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7250	340	2	4.92	6837151730	948122	987.34	6920	7470	6870	8980	4840	6910	7211.06	0.00	0	-12626	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1132	-19.81	1.57	12	6.07	-366.00	4615.00	12750	20230719	-43.14	4400	20231023	64.77	10380	-30.15	20240111	6210	16.75	20240201	12750	-43.14	20230719	4400	64.77	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
115	20240509	150959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7120	210	2	3.04	6084993520	843916	878.82	6920	7470	6870	8980	4840	6910	7210.43	0.00	0	4373	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1111	-19.45	1.54	12	5.41	-366.00	4615.00	12750	20230719	-44.16	4400	20231023	61.82	10380	-31.41	20240111	6210	14.65	20240201	12750	-44.16	20230719	4400	61.82	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
116	20240509	140851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	0	3	0.00	651241870	93846	97.73	6920	7010	6870	8980	4840	6910	6939.47	0.00	0	-11928	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1079	-18.88	1.50	12	0.60	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
117	20240509	130942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	0	3	0.00	591689050	85204	88.73	6920	7010	6880	8980	4840	6910	6944.38	0.00	0	-10273	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1079	-18.88	1.50	12	0.55	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
118	20240509	120939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	0	3	0.00	525908430	75663	78.79	6920	7010	6880	8980	4840	6910	6950.67	0.00	0	-6678	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1079	-18.88	1.50	12	0.48	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
119	20240509	110926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6960	50	2	0.72	415182420	59647	62.11	6920	7010	6880	8980	4840	6910	6960.66	0.00	0	-2001	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1086	-19.02	1.51	12	0.38	-366.00	4615.00	12750	20230719	-45.41	4400	20231023	58.18	10380	-32.95	20240111	6210	12.08	20240201	12750	-45.41	20230719	4400	58.18	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
120	20240509	100930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	40	2	0.58	346395360	49718	51.77	6920	7010	6880	8980	4840	6910	6967.20	0.00	0	-369	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1085	-18.99	1.51	12	0.32	-366.00	4615.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
121	20240509	090927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	40	2	0.58	95837300	13758	14.33	6920	7000	6880	8980	4840	6910	6965.93	0.00	0	4424	6990	6950	6900	6860	6810	6970	6880	98	2070	500	4140	10	1	15610000	1085	-18.99	1.51	12	0.09	-366.00	4615.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	4.05	N	307930	500	97 억		0	N	N	0	N	00	N
122	20240508	160920	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6910	30	2	0.44	652191960	94464	68.78	6880	6940	6850	8940	4820	6880	6904.13	0.00	0	3703	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1079	-18.88	1.50	12	0.61	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
123	20240508	150925	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6930	50	2	0.73	591322220	85671	62.38	6880	6940	6850	8940	4820	6880	6902.24	0.00	0	-73	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1082	-18.93	1.50	12	0.55	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
124	20240508	140919	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6930	50	2	0.73	505282900	73226	53.32	6880	6940	6850	8940	4820	6880	6900.32	0.00	0	-2629	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1082	-18.93	1.50	12	0.47	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
125	20240508	130917	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6910	30	2	0.44	468956910	67966	49.49	6880	6940	6850	8940	4820	6880	6899.88	0.00	0	-2318	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1079	-18.88	1.50	12	0.44	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
126	20240508	120914	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6930	50	2	0.73	405324980	58741	42.77	6880	6940	6850	8940	4820	6880	6900.21	0.00	0	1074	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1082	-18.93	1.50	12	0.38	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
127	20240508	110956	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6910	30	2	0.44	374603980	54295	39.53	6880	6940	6850	8940	4820	6880	6899.42	0.00	0	-31	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1079	-18.88	1.50	12	0.35	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
128	20240508	100927	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6930	50	2	0.73	267792110	38833	28.28	6880	6940	6850	8940	4820	6880	6895.99	0.00	0	-1834	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1082	-18.93	1.50	12	0.25	-366.00	4615.00	12750	20230719	-45.65	4400	20231023	57.50	10380	-33.24	20240111	6210	11.59	20240201	12750	-45.65	20230719	4400	57.50	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
129	20240508	090930	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	6920	40	2	0.58	75516680	10936	7.96	6880	6930	6860	8940	4820	6880	6905.33	0.00	0	3395	7026	6952	6896	6822	6766	6990	6860	98	2060	500	4120	10	1	15610000	1080	-18.91	1.50	12	0.07	-366.00	4615.00	12750	20230719	-45.73	4400	20231023	57.27	10380	-33.33	20240111	6210	11.43	20240201	12750	-45.73	20230719	4400	57.27	20231023	4.13	N	307930	500	97 억		0	N	N	0	N	00	N
130	20240503	160947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6790	-50	5	-0.73	953124000	138524	127.69	6880	6980	6780	8890	4790	6840	6880.67	0.00	0	4678	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1060	-18.55	1.47	12	0.89	-366.00	4615.00	12750	20230719	-46.75	4400	20231023	54.32	10380	-34.59	20240111	6210	9.34	20240201	12750	-46.75	20230719	4400	54.32	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
131	20240503	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6810	-30	5	-0.44	900831970	130826	120.59	6880	6980	6780	8890	4790	6840	6885.73	0.00	0	4918	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1063	-18.61	1.48	12	0.84	-366.00	4615.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
132	20240503	140949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6840	0	3	0.00	731578600	105962	97.67	6880	6980	6830	8890	4790	6840	6904.16	0.00	0	8649	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1068	-18.69	1.48	12	0.68	-366.00	4615.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
133	20240503	130948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6900	60	2	0.88	666687180	96481	88.93	6880	6980	6840	8890	4790	6840	6910.04	0.00	0	10654	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1077	-18.85	1.50	12	0.62	-366.00	4615.00	12750	20230719	-45.88	4400	20231023	56.82	10380	-33.53	20240111	6210	11.11	20240201	12750	-45.88	20230719	4400	56.82	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
134	20240503	120945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	50	2	0.73	636681290	92122	84.91	6880	6980	6840	8890	4790	6840	6911.28	0.00	0	11212	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1076	-18.83	1.49	12	0.59	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
135	20240503	110945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	70	2	1.02	529045850	76480	70.50	6880	6980	6870	8890	4790	6840	6917.44	0.00	0	12634	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1079	-18.88	1.50	12	0.49	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
136	20240503	100941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6950	110	2	1.61	353209030	51134	47.13	6880	6950	6870	8890	4790	6840	6907.52	0.00	0	14987	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1085	-18.99	1.51	12	0.33	-366.00	4615.00	12750	20230719	-45.49	4400	20231023	57.95	10380	-33.04	20240111	6210	11.92	20240201	12750	-45.49	20230719	4400	57.95	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
137	20240503	090937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6910	70	2	1.02	83476410	12117	11.17	6880	6930	6870	8890	4790	6840	6889.20	0.00	0	5878	6993	6916	6823	6746	6653	6955	6785	98	2050	500	4100	10	1	15610000	1079	-18.88	1.50	12	0.08	-366.00	4615.00	12750	20230719	-45.80	4400	20231023	57.05	10380	-33.43	20240111	6210	11.27	20240201	12750	-45.80	20230719	4400	57.05	20231023	4.08	N	307930	500	97 억		0	N	N	0	N	00	N
138	20240502	160931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6840	10	2	0.15	735418960	107630	83.74	6740	6900	6730	8870	4790	6830	6832.84	0.00	0	6046	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1068	-18.69	1.48	12	0.69	-366.00	4615.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
139	20240502	150938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6860	30	2	0.44	690872160	101122	78.67	6740	6900	6730	8870	4790	6830	6832.07	0.00	0	9459	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1071	-18.74	1.49	12	0.65	-366.00	4615.00	12750	20230719	-46.20	4400	20231023	55.91	10380	-33.91	20240111	6210	10.47	20240201	12750	-46.20	20230719	4400	55.91	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
140	20240502	140933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	60	2	0.88	637523530	93350	72.63	6740	6900	6730	8870	4790	6830	6829.39	0.00	0	10276	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1076	-18.83	1.49	12	0.60	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
141	20240502	130928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6850	20	2	0.29	542133950	79465	61.82	6740	6900	6730	8870	4790	6830	6822.26	0.00	0	10098	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1069	-18.72	1.48	12	0.51	-366.00	4615.00	12750	20230719	-46.27	4400	20231023	55.68	10380	-34.01	20240111	6210	10.31	20240201	12750	-46.27	20230719	4400	55.68	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
142	20240502	120927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6810	-20	5	-0.29	491070570	71967	55.99	6740	6900	6730	8870	4790	6830	6823.52	0.00	0	7828	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1063	-18.61	1.48	12	0.46	-366.00	4615.00	12750	20230719	-46.59	4400	20231023	54.77	10380	-34.39	20240111	6210	9.66	20240201	12750	-46.59	20230719	4400	54.77	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
143	20240502	110926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6830	0	3	0.00	426009340	62421	48.56	6740	6900	6730	8870	4790	6830	6824.74	0.00	0	6320	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1066	-18.66	1.48	12	0.40	-366.00	4615.00	12750	20230719	-46.43	4400	20231023	55.23	10380	-34.20	20240111	6210	9.98	20240201	12750	-46.43	20230719	4400	55.23	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
144	20240502	100924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6890	60	2	0.88	334736040	49063	38.17	6740	6900	6730	8870	4790	6830	6822.51	0.00	0	5469	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1076	-18.83	1.49	12	0.31	-366.00	4615.00	12750	20230719	-45.96	4400	20231023	56.59	10380	-33.62	20240111	6210	10.95	20240201	12750	-45.96	20230719	4400	56.59	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N
145	20240502	090923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6840	10	2	0.15	69923030	10332	8.04	6740	6840	6730	8870	4790	6830	6765.11	0.00	0	2306	7016	6922	6836	6742	6656	6880	6700	98	2040	500	4090	10	1	15610000	1068	-18.69	1.48	12	0.07	-366.00	4615.00	12750	20230719	-46.35	4400	20231023	55.45	10380	-34.10	20240111	6210	10.14	20240201	12750	-46.35	20230719	4400	55.45	20231023	4.12	N	307930	500	97 억		0	N	N	0	N	00	N