KissMeData/289080/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	161132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	15	2	0.73	493411935	239569	100.25	2045	2090	2040	2680	1450	2065	2059.54	0.00	0	14232	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1107	32.00	1.57	03	0.45	65.00	1322.00	2565	20240123	-18.91	1678	20231024	23.96	2565	-18.91	20240123	1922	8.22	20240411	2565	-18.91	20240123	1678	23.96	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
3	20240531	151133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	0	3	0.00	454525585	220815	92.40	2045	2090	2040	2680	1450	2065	2058.40	0.00	0	21448	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.41	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
4	20240531	141131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	5	2	0.24	384251040	186619	78.09	2045	2090	2040	2680	1450	2065	2059.01	0.00	0	13731	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1102	31.85	1.57	03	0.35	65.00	1322.00	2565	20240123	-19.30	1678	20231024	23.36	2565	-19.30	20240123	1922	7.70	20240411	2565	-19.30	20240123	1678	23.36	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
5	20240531	131135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-15	5	-0.73	342469880	166314	69.60	2045	2090	2040	2680	1450	2065	2059.18	0.00	0	15411	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1091	31.54	1.55	03	0.31	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
6	20240531	121137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	294782355	143136	59.90	2045	2090	2040	2680	1450	2065	2059.46	0.00	0	20714	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.27	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
7	20240531	111134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-10	5	-0.48	278327745	135124	56.55	2045	2090	2040	2680	1450	2065	2059.80	0.00	0	21605	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1094	31.62	1.55	03	0.25	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
8	20240531	101130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	238757370	115823	48.47	2045	2090	2040	2680	1450	2065	2061.40	0.00	0	22324	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.22	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
9	20240531	091137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	20	2	0.97	104600885	50737	21.23	2045	2090	2045	2680	1450	2065	2061.63	0.00	0	23527	2141	2102	2081	2042	2021	2092	2032	266	615	500	1440	5	1	53234000	1110	32.08	1.58	03	0.10	65.00	1322.00	2565	20240123	-18.71	1678	20231024	24.26	2565	-18.71	20240123	1922	8.48	20240411	2565	-18.71	20240123	1678	24.26	20231024	4.96	N	289080	500	266 억		0	N	N	0	N	00	N
10	20240530	161129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	-40	5	-1.90	490760010	235632	82.77	2120	2120	2060	2735	1475	2105	2082.74	0.00	0	8928	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1099	31.77	1.56	03	0.44	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
11	20240530	151129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	-40	5	-1.90	473679430	227364	79.86	2120	2120	2060	2735	1475	2105	2083.35	0.00	0	8739	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1099	31.77	1.56	03	0.43	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
12	20240530	141128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	-30	5	-1.43	353290765	169094	59.39	2120	2120	2070	2735	1475	2105	2089.32	0.00	0	-2116	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1105	31.92	1.57	03	0.32	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
13	20240530	131130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	-15	5	-0.71	251476920	120107	42.19	2120	2120	2080	2735	1475	2105	2093.77	0.00	0	8524	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.23	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
14	20240530	121127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	-15	5	-0.71	223499735	106702	37.48	2120	2120	2080	2735	1475	2105	2094.62	0.00	0	10194	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.20	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
15	20240530	111129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	5	2	0.24	191262865	91312	32.07	2120	2120	2080	2735	1475	2105	2094.61	0.00	0	8151	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1123	32.46	1.60	03	0.17	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
16	20240530	101132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	-15	5	-0.71	94420120	45024	15.81	2120	2120	2085	2735	1475	2105	2097.11	0.00	0	-3877	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.08	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
17	20240530	091130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2105	0	3	0.00	33032505	15730	5.53	2120	2120	2090	2735	1475	2105	2099.97	0.00	0	1063	2178	2141	2118	2081	2058	2130	2070	266	630	500	1470	5	1	53234000	1121	32.38	1.59	03	0.03	65.00	1322.00	2565	20240123	-17.93	1678	20231024	25.45	2565	-17.93	20240123	1922	9.52	20240411	2565	-17.93	20240123	1678	25.45	20231024	4.96	N	289080	500	266 억		0	N	N	67	N	00	N
18	20240529	161120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2105	-30	5	-1.41	597834305	283204	71.48	2155	2155	2095	2775	1495	2135	2110.95	0.00	0	36126	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1121	32.38	1.59	03	0.53	65.00	1322.00	2565	20240123	-17.93	1678	20231024	25.45	2565	-17.93	20240123	1922	9.52	20240411	2565	-17.93	20240123	1678	25.45	20231024	5.02	N	289080	500	266 억		0	N	N	67	N	00	N
19	20240529	151119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-25	5	-1.17	574967915	272352	68.74	2155	2155	2095	2775	1495	2135	2111.10	0.00	0	33911	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1123	32.46	1.60	03	0.51	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
20	20240529	141120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2115	-20	5	-0.94	516003460	244457	61.70	2155	2155	2095	2775	1495	2135	2110.80	0.00	0	38768	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1126	32.54	1.60	03	0.46	65.00	1322.00	2565	20240123	-17.54	1678	20231024	26.04	2565	-17.54	20240123	1922	10.04	20240411	2565	-17.54	20240123	1678	26.04	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
21	20240529	131123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-25	5	-1.17	467570335	221499	55.90	2155	2155	2095	2775	1495	2135	2110.91	0.00	0	40248	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1123	32.46	1.60	03	0.42	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
22	20240529	121121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-25	5	-1.17	422119415	199911	50.45	2155	2155	2095	2775	1495	2135	2111.51	0.00	0	36341	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1123	32.46	1.60	03	0.38	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
23	20240529	111121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	-15	5	-0.70	355523870	168325	42.48	2155	2155	2095	2775	1495	2135	2112.10	0.00	0	37438	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1129	32.62	1.60	03	0.32	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
24	20240529	101114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2105	-30	5	-1.41	256413215	121449	30.65	2155	2155	2095	2775	1495	2135	2111.24	0.00	0	17541	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1121	32.38	1.59	03	0.23	65.00	1322.00	2565	20240123	-17.93	1678	20231024	25.45	2565	-17.93	20240123	1922	9.52	20240411	2565	-17.93	20240123	1678	25.45	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
25	20240529	091116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	-15	5	-0.70	74837650	35290	8.91	2155	2155	2105	2775	1495	2135	2120.57	0.00	0	731	2188	2161	2133	2106	2078	2175	2120	266	640	500	1490	5	1	53234000	1129	32.62	1.60	03	0.07	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
26	20240528	161112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	20	2	0.95	840903845	394702	37.97	2125	2160	2105	2745	1485	2115	2130.45	0.00	0	45892	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1137	32.85	1.61	03	0.74	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
27	20240528	151114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2130	15	2	0.71	788502005	370111	35.61	2125	2160	2105	2745	1485	2115	2130.45	0.00	0	39392	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1134	32.77	1.61	03	0.70	65.00	1322.00	2565	20240123	-16.96	1678	20231024	26.94	2565	-16.96	20240123	1922	10.82	20240411	2565	-16.96	20240123	1678	26.94	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
28	20240528	141117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	20	2	0.95	704123440	330532	31.80	2125	2160	2105	2745	1485	2115	2130.27	0.00	0	34998	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1137	32.85	1.61	03	0.62	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
29	20240528	131112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2140	25	2	1.18	633222170	297288	28.60	2125	2160	2105	2745	1485	2115	2130.00	0.00	0	22743	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1139	32.92	1.62	03	0.56	65.00	1322.00	2565	20240123	-16.57	1678	20231024	27.53	2565	-16.57	20240123	1922	11.34	20240411	2565	-16.57	20240123	1678	27.53	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
30	20240528	121112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2140	25	2	1.18	568324415	266948	25.68	2125	2160	2105	2745	1485	2115	2128.97	0.00	0	17233	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1139	32.92	1.62	03	0.50	65.00	1322.00	2565	20240123	-16.57	1678	20231024	27.53	2565	-16.57	20240123	1922	11.34	20240411	2565	-16.57	20240123	1678	27.53	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
31	20240528	111057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	5	2	0.24	370892195	174562	16.79	2125	2150	2105	2745	1485	2115	2124.70	0.00	0	8287	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1129	32.62	1.60	03	0.33	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
32	20240528	101113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2125	10	2	0.47	312872045	147183	14.16	2125	2150	2105	2745	1485	2115	2125.73	0.00	0	5324	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1131	32.69	1.61	03	0.28	65.00	1322.00	2565	20240123	-17.15	1678	20231024	26.64	2565	-17.15	20240123	1922	10.56	20240411	2565	-17.15	20240123	1678	26.64	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
33	20240528	091116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2130	15	2	0.71	100429880	47342	4.55	2125	2135	2105	2745	1485	2115	2121.37	0.00	0	5768	2205	2160	2105	2060	2005	2182	2082	266	630	500	1480	5	1	53234000	1134	32.77	1.61	03	0.09	65.00	1322.00	2565	20240123	-16.96	1678	20231024	26.94	2565	-16.96	20240123	1922	10.82	20240411	2565	-16.96	20240123	1678	26.94	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
34	20240527	161058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2115	105	2	5.22	2139909490	1021935	422.75	2070	2150	2050	2610	1410	2010	2093.81	0.00	0	119947	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1126	32.54	1.60	03	1.92	65.00	1322.00	2565	20240123	-17.54	1678	20231024	26.04	2565	-17.54	20240123	1922	10.04	20240411	2565	-17.54	20240123	1678	26.04	20231024	5.09	N	289080	500	266 억		0	N	N	31	N	00	N
35	20240527	151115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2115	105	2	5.22	2059448585	983860	407.00	2070	2150	2050	2610	1410	2010	2093.23	0.00	0	107442	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1126	32.54	1.60	03	1.85	65.00	1322.00	2565	20240123	-17.54	1678	20231024	26.04	2565	-17.54	20240123	1922	10.04	20240411	2565	-17.54	20240123	1678	26.04	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
36	20240527	141111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	80	2	3.98	1885894020	901319	372.86	2070	2150	2050	2610	1410	2010	2092.37	0.00	0	93844	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1113	32.15	1.58	03	1.69	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
37	20240527	131111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	75	2	3.73	1581335270	756014	312.75	2070	2150	2050	2610	1410	2010	2091.67	0.00	0	39801	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1110	32.08	1.58	03	1.42	65.00	1322.00	2565	20240123	-18.71	1678	20231024	24.26	2565	-18.71	20240123	1922	8.48	20240411	2565	-18.71	20240123	1678	24.26	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
38	20240527	121111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	60	2	2.99	1498043440	715758	296.09	2070	2150	2050	2610	1410	2010	2092.95	0.00	0	37781	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1102	31.85	1.57	03	1.34	65.00	1322.00	2565	20240123	-19.30	1678	20231024	23.36	2565	-19.30	20240123	1922	7.70	20240411	2565	-19.30	20240123	1678	23.36	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
39	20240527	111111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	80	2	3.98	1427103405	681562	281.95	2070	2150	2050	2610	1410	2010	2093.87	0.00	0	39218	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1113	32.15	1.58	03	1.28	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
40	20240527	101109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2095	85	2	4.23	1225541055	584930	241.97	2070	2150	2050	2610	1410	2010	2095.19	0.00	0	17223	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1115	32.23	1.58	03	1.10	65.00	1322.00	2565	20240123	-18.32	1678	20231024	24.85	2565	-18.32	20240123	1922	9.00	20240411	2565	-18.32	20240123	1678	24.85	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
41	20240527	091111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	70	2	3.48	276142870	133436	55.20	2070	2095	2050	2610	1410	2010	2069.48	0.00	0	3963	2037	2023	2011	1997	1985	2030	2004	266	600	500	1400	5	1	53234000	1107	32.00	1.57	03	0.25	65.00	1322.00	2565	20240123	-18.91	1678	20231024	23.96	2565	-18.91	20240123	1922	8.22	20240411	2565	-18.91	20240123	1678	23.96	20231024	5.09	N	289080	500	266 억		0	N	N	307	N	00	N
42	20240524	161008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-20	5	-0.99	352514900	175785	80.50	2005	2025	1999	2635	1425	2030	2005.29	0.00	0	-579	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1070	30.92	1.52	03	0.33	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.08	N	289080	500	266 억		0	N	N	307	N	00	N
43	20240524	151009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-25	5	-1.23	269877680	134706	61.69	2005	2025	1999	2635	1425	2030	2003.46	0.00	0	9304	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1067	30.85	1.52	03	0.25	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240524	141016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2000	-30	5	-1.48	252296210	125926	57.67	2005	2025	1999	2635	1425	2030	2003.53	0.00	0	11355	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1065	30.77	1.51	03	0.24	65.00	1322.00	2565	20240123	-22.03	1678	20231024	19.19	2565	-22.03	20240123	1922	4.06	20240411	2565	-22.03	20240123	1678	19.19	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240524	131010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2005	-25	5	-1.23	211874540	105722	48.42	2005	2025	1999	2635	1425	2030	2004.07	0.00	0	11356	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1067	30.85	1.52	03	0.20	65.00	1322.00	2565	20240123	-21.83	1678	20231024	19.49	2565	-21.83	20240123	1922	4.32	20240411	2565	-21.83	20240123	1678	19.49	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240524	121013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-20	5	-0.99	188885935	94243	43.16	2005	2025	1999	2635	1425	2030	2004.24	0.00	0	11356	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1070	30.92	1.52	03	0.18	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240524	111009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-20	5	-0.99	176512335	88073	40.33	2005	2025	1999	2635	1425	2030	2004.16	0.00	0	11356	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1070	30.92	1.52	03	0.17	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240524	101017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-20	5	-0.99	160929305	80294	36.77	2005	2025	1999	2635	1425	2030	2004.25	0.00	0	11605	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1070	30.92	1.52	03	0.15	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240524	091011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-20	5	-0.99	57408950	28617	13.11	2005	2025	2005	2635	1425	2030	2006.11	0.00	0	3243	2064	2047	2023	2006	1982	2035	1994	266	605	500	1420	5	1	53234000	1070	30.92	1.52	03	0.05	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240523	161009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	0	3	0.00	438660464	218214	188.24	2040	2040	1999	2635	1425	2030	2010.22	0.00	0	-22434	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1081	31.23	1.54	03	0.41	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
51	20240523	151011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-10	5	-0.49	431638649	214749	185.25	2040	2040	1999	2635	1425	2030	2009.97	0.00	0	-22312	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1075	31.08	1.53	03	0.40	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
52	20240523	141014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-10	5	-0.49	397930899	198055	170.85	2040	2040	1999	2635	1425	2030	2009.19	0.00	0	-22603	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1075	31.08	1.53	03	0.37	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
53	20240523	131013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-15	5	-0.74	344915864	171721	148.13	2040	2040	1999	2635	1425	2030	2008.58	0.00	0	-22453	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1073	31.00	1.52	03	0.32	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
54	20240523	121009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-15	5	-0.74	292374904	145553	125.56	2040	2040	1999	2635	1425	2030	2008.72	0.00	0	-20284	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1073	31.00	1.52	03	0.27	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
55	20240523	111007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-15	5	-0.74	109347895	54242	46.79	2040	2040	2010	2635	1425	2030	2015.93	0.00	0	-11700	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1073	31.00	1.52	03	0.10	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
56	20240523	101010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2015	-15	5	-0.74	87781420	43537	37.56	2040	2040	2010	2635	1425	2030	2016.25	0.00	0	-9241	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1073	31.00	1.52	03	0.08	65.00	1322.00	2565	20240123	-21.44	1678	20231024	20.08	2565	-21.44	20240123	1922	4.84	20240411	2565	-21.44	20240123	1678	20.08	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
57	20240523	091014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	-10	5	-0.49	24060285	11897	10.26	2040	2040	2015	2635	1425	2030	2022.38	0.00	0	-8202	2060	2045	2035	2020	2010	2052	2027	266	605	500	1420	5	1	53234000	1075	31.08	1.53	03	0.02	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
58	20240522	160959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	5	2	0.25	234755580	115508	66.69	2025	2050	2025	2630	1420	2025	2032.38	0.00	0	15819	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1081	31.23	1.54	03	0.22	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
59	20240522	151007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	5	2	0.25	219975760	108213	62.48	2025	2050	2025	2630	1420	2025	2032.80	0.00	0	17563	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1081	31.23	1.54	03	0.20	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
60	20240522	141007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	5	2	0.25	196213210	96491	55.71	2025	2050	2025	2630	1420	2025	2033.49	0.00	0	18917	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1081	31.23	1.54	03	0.18	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
61	20240522	131004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	15	2	0.74	127062330	62421	36.04	2025	2050	2025	2630	1420	2025	2035.57	0.00	0	18930	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1086	31.38	1.54	03	0.12	65.00	1322.00	2565	20240123	-20.47	1678	20231024	21.57	2565	-20.47	20240123	1922	6.14	20240411	2565	-20.47	20240123	1678	21.57	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
62	20240522	121123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	10	2	0.49	124741515	61282	35.38	2025	2050	2025	2630	1420	2025	2035.53	0.00	0	18941	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1083	31.31	1.54	03	0.12	65.00	1322.00	2565	20240123	-20.66	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2565	-20.66	20240123	1678	21.28	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
63	20240522	111009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	20	2	0.99	95168315	46760	27.00	2025	2050	2025	2630	1420	2025	2035.25	0.00	0	13875	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1089	31.46	1.55	03	0.09	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
64	20240522	101006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	10	2	0.49	73605230	36192	20.90	2025	2050	2025	2630	1420	2025	2033.74	0.00	0	11066	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1083	31.31	1.54	03	0.07	65.00	1322.00	2565	20240123	-20.66	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2565	-20.66	20240123	1678	21.28	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
65	20240522	091008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	5	2	0.25	17854665	8801	5.08	2025	2040	2025	2630	1420	2025	2028.71	0.00	0	452	2048	2036	2023	2011	1998	2042	2017	266	605	500	1410	5	1	53234000	1081	31.23	1.54	03	0.02	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
66	20240521	160951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	5	2	0.25	349193620	172789	94.10	2020	2035	2010	2625	1415	2020	2020.87	0.00	0	39478	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1078	31.15	1.53	03	0.32	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
67	20240521	151002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	0	3	0.00	325066040	160867	87.61	2020	2035	2010	2625	1415	2020	2020.71	0.00	0	36830	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.30	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
68	20240521	141003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	5	2	0.25	280749050	138982	75.69	2020	2035	2010	2625	1415	2020	2020.04	0.00	0	21786	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1078	31.15	1.53	03	0.26	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
69	20240521	131002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	10	2	0.50	253129020	125345	68.26	2020	2035	2010	2625	1415	2020	2019.46	0.00	0	18442	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1081	31.23	1.54	03	0.24	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
70	20240521	120959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	0	3	0.00	206839735	102436	55.79	2020	2035	2010	2625	1415	2020	2019.21	0.00	0	9573	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.19	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
71	20240521	111000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2020	0	3	0.00	151289675	74860	40.77	2020	2035	2010	2625	1415	2020	2020.97	0.00	0	6939	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1075	31.08	1.53	03	0.14	65.00	1322.00	2565	20240123	-21.25	1678	20231024	20.38	2565	-21.25	20240123	1922	5.10	20240411	2565	-21.25	20240123	1678	20.38	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
72	20240521	101001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2010	-10	5	-0.50	125589355	62110	33.82	2020	2035	2010	2625	1415	2020	2022.05	0.00	0	6362	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1070	30.92	1.52	03	0.12	65.00	1322.00	2565	20240123	-21.64	1678	20231024	19.79	2565	-21.64	20240123	1922	4.58	20240411	2565	-21.64	20240123	1678	19.79	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
73	20240521	090957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	5	2	0.25	22117655	10932	5.95	2020	2030	2020	2625	1415	2020	2023.20	0.00	0	1103	2083	2051	2028	1996	1973	2040	1985	266	605	500	1410	5	1	53234000	1078	31.15	1.53	03	0.02	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
74	20240517	161003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	-45	5	-2.16	294634565	143652	55.17	2080	2085	2035	2710	1460	2085	2051.03	0.00	0	-17153	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1086	31.38	1.54	03	0.27	65.00	1322.00	2565	20240123	-20.47	1678	20231024	21.57	2565	-20.47	20240123	1922	6.14	20240411	2565	-20.47	20240123	1678	21.57	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
75	20240517	151006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	-40	5	-1.92	254476995	123956	47.61	2080	2085	2040	2710	1460	2085	2052.96	0.00	0	-15802	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1089	31.46	1.55	03	0.23	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
76	20240517	140957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	-40	5	-1.92	227160060	110600	42.48	2080	2085	2040	2710	1460	2085	2053.89	0.00	0	-10976	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1089	31.46	1.55	03	0.21	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
77	20240517	130950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-35	5	-1.68	189169950	91986	35.33	2080	2085	2040	2710	1460	2085	2056.51	0.00	0	-10196	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1091	31.54	1.55	03	0.17	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
78	20240517	120950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-35	5	-1.68	147800300	71765	27.56	2080	2085	2045	2710	1460	2085	2059.50	0.00	0	-8253	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1091	31.54	1.55	03	0.13	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
79	20240517	110950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	-20	5	-0.96	100415795	48672	18.69	2080	2085	2055	2710	1460	2085	2063.11	0.00	0	-1880	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1099	31.77	1.56	03	0.09	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
80	20240517	100945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	-15	5	-0.72	87091085	42206	16.21	2080	2085	2055	2710	1460	2085	2063.48	0.00	0	-1500	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1102	31.85	1.57	03	0.08	65.00	1322.00	2565	20240123	-19.30	1678	20231024	23.36	2565	-19.30	20240123	1922	7.70	20240411	2565	-19.30	20240123	1678	23.36	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
81	20240517	090952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	-20	5	-0.96	42236870	20442	7.85	2080	2085	2055	2710	1460	2085	2066.18	0.00	0	-2071	2108	2096	2073	2061	2038	2102	2067	266	625	500	1450	5	1	53234000	1099	31.77	1.56	03	0.04	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
82	20240516	160942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	35	2	1.71	528431875	255889	146.44	2055	2085	2050	2665	1435	2050	2065.02	0.00	0	52644	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1110	32.08	1.58	03	0.48	65.00	1322.00	2565	20240123	-18.71	1678	20231024	24.26	2565	-18.71	20240123	1922	8.48	20240411	2565	-18.71	20240123	1678	24.26	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
83	20240516	150941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	30	2	1.46	483249825	234168	134.01	2055	2080	2050	2665	1435	2050	2063.69	0.00	0	49215	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1107	32.00	1.57	03	0.44	65.00	1322.00	2565	20240123	-18.91	1678	20231024	23.96	2565	-18.91	20240123	1922	8.22	20240411	2565	-18.91	20240123	1678	23.96	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
84	20240516	140948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	25	2	1.22	425506640	206314	118.07	2055	2080	2050	2665	1435	2050	2062.42	0.00	0	36334	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1105	31.92	1.57	03	0.39	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
85	20240516	130942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	15	2	0.73	369930200	179412	102.67	2055	2080	2050	2665	1435	2050	2061.90	0.00	0	22885	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1099	31.77	1.56	03	0.34	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
86	20240516	120939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	15	2	0.73	326724380	158550	90.73	2055	2075	2050	2665	1435	2050	2060.70	0.00	0	22575	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1099	31.77	1.56	03	0.30	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
87	20240516	110938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	25	2	1.22	232534400	112726	64.51	2055	2075	2055	2665	1435	2050	2062.83	0.00	0	17357	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1105	31.92	1.57	03	0.21	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
88	20240516	100942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	5	2	0.24	123425570	59924	34.29	2055	2075	2055	2665	1435	2050	2059.70	0.00	0	15067	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1094	31.62	1.55	03	0.11	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
89	20240516	090942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	15	2	0.73	35899170	17436	9.98	2055	2070	2055	2665	1435	2050	2058.91	0.00	0	4420	2076	2062	2046	2032	2016	2070	2040	266	615	500	1430	5	1	53234000	1099	31.77	1.56	03	0.03	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
90	20240514	160953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	15	2	0.74	354073445	172980	14.34	2030	2060	2030	2645	1425	2035	2046.97	0.00	0	75491	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1091	31.54	1.55	03	0.32	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
91	20240514	150955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	20	2	0.98	313130080	152964	12.68	2030	2060	2030	2645	1425	2035	2047.16	0.00	0	73773	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1094	31.62	1.55	03	0.29	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
92	20240514	140954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	20	2	0.98	272057095	132882	11.02	2030	2060	2030	2645	1425	2035	2047.45	0.00	0	70014	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1094	31.62	1.55	03	0.25	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
93	20240514	130955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	20	2	0.98	255256970	124677	10.34	2030	2060	2030	2645	1425	2035	2047.44	0.00	0	69290	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1094	31.62	1.55	03	0.23	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
94	20240514	120951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	25	2	1.23	233989145	114316	9.48	2030	2060	2030	2645	1425	2035	2046.96	0.00	0	67131	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1097	31.69	1.56	03	0.21	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
95	20240514	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	15	2	0.74	155941845	76210	6.32	2030	2060	2030	2645	1425	2035	2046.35	0.00	0	48087	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1091	31.54	1.55	03	0.14	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
96	20240514	100950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	20	2	0.98	128730265	62943	5.22	2030	2060	2030	2645	1425	2035	2045.34	0.00	0	43861	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1094	31.62	1.55	03	0.12	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
97	20240514	090952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	10	2	0.49	42636150	20911	1.73	2030	2055	2030	2645	1425	2035	2039.12	0.00	0	10661	2261	2147	2086	1972	1911	2117	1942	266	610	500	1420	5	1	53234000	1089	31.46	1.55	03	0.04	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.10	N	289080	500	266 억		0	N	N	1003	N	00	N
98	20240513	160949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	-35	5	-1.69	2511365645	1200406	603.30	2060	2200	2025	2690	1450	2070	2092.10	0.00	0	-173215	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1083	31.31	1.54	03	2.25	65.00	1322.00	2565	20240123	-20.66	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2565	-20.66	20240123	1678	21.28	20231024	5.11	N	289080	500	266 억		0	N	N	1003	N	00	N
99	20240513	150952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	-30	5	-1.45	2465021390	1177630	591.85	2060	2200	2025	2690	1450	2070	2093.21	0.00	0	-174231	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1086	31.38	1.54	03	2.21	65.00	1322.00	2565	20240123	-20.47	1678	20231024	21.57	2565	-20.47	20240123	1922	6.14	20240411	2565	-20.47	20240123	1678	21.57	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
100	20240513	140952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	-25	5	-1.21	2392371155	1141982	573.94	2060	2200	2025	2690	1450	2070	2094.93	0.00	0	-182126	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1089	31.46	1.55	03	2.15	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
101	20240513	130946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-20	5	-0.97	2014095740	956815	480.88	2060	2200	2025	2690	1450	2070	2105.00	0.00	0	-186120	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1091	31.54	1.55	03	1.80	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
102	20240513	120950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	-35	5	-1.69	242845550	118701	59.66	2060	2065	2025	2690	1450	2070	2045.85	0.00	0	-23738	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1083	31.31	1.54	03	0.22	65.00	1322.00	2565	20240123	-20.66	1678	20231024	21.28	2565	-20.66	20240123	1922	5.88	20240411	2565	-20.66	20240123	1678	21.28	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
103	20240513	110949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2030	-40	5	-1.93	227721605	111265	55.92	2060	2065	2025	2690	1450	2070	2046.65	0.00	0	-20999	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1081	31.23	1.54	03	0.21	65.00	1322.00	2565	20240123	-20.86	1678	20231024	20.98	2565	-20.86	20240123	1922	5.62	20240411	2565	-20.86	20240123	1678	20.98	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
104	20240513	100948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-15	5	-0.72	135431215	65954	33.15	2060	2065	2045	2690	1450	2070	2053.41	0.00	0	-3866	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1094	31.62	1.55	03	0.12	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
105	20240513	090952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-10	5	-0.48	47764310	23238	11.68	2060	2065	2050	2690	1450	2070	2055.42	0.00	0	265	2093	2081	2068	2056	2043	2087	2062	266	620	500	1440	5	1	53234000	1097	31.69	1.56	03	0.04	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.11	N	289080	500	266 억		0	N	N	70	N	00	N
106	20240510	160922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	5	2	0.24	405384405	196046	125.33	2060	2080	2055	2680	1450	2065	2067.80	0.00	0	-4431	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1102	31.85	1.57	03	0.37	65.00	1322.00	2565	20240123	-19.30	1678	20231024	23.36	2565	-19.30	20240123	1922	7.70	20240411	2565	-19.30	20240123	1678	23.36	20231024	5.18	N	289080	500	266 억		0	N	N	70	N	00	N
107	20240510	150930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	376547460	182079	116.40	2060	2080	2060	2680	1450	2065	2068.04	0.00	0	-2873	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.34	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
108	20240510	140933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	0	3	0.00	312268325	150889	96.46	2060	2080	2060	2680	1450	2065	2069.52	0.00	0	-1117	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.28	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
109	20240510	130924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	10	2	0.48	240659310	116229	74.30	2060	2080	2060	2680	1450	2065	2070.56	0.00	0	-1199	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1105	31.92	1.57	03	0.22	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
110	20240510	120918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	10	2	0.48	202143120	97615	62.40	2060	2080	2060	2680	1450	2065	2070.82	0.00	0	-1800	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1105	31.92	1.57	03	0.18	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
111	20240510	110924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	10	2	0.48	155214935	74964	47.92	2060	2080	2060	2680	1450	2065	2070.53	0.00	0	-1762	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1105	31.92	1.57	03	0.14	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
112	20240510	100923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	10	2	0.48	96571605	46654	29.82	2060	2080	2060	2680	1450	2065	2069.95	0.00	0	-2526	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1105	31.92	1.57	03	0.09	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
113	20240510	090926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	10	2	0.48	31487720	15223	9.73	2060	2075	2060	2680	1450	2065	2068.43	0.00	0	-372	2081	2072	2061	2052	2041	2077	2057	266	615	500	1440	5	1	53234000	1105	31.92	1.57	03	0.03	65.00	1322.00	2565	20240123	-19.10	1678	20231024	23.66	2565	-19.10	20240123	1922	7.96	20240411	2565	-19.10	20240123	1678	23.66	20231024	5.18	N	289080	500	266 억		0	N	N	0	N	00	N
114	20240509	160943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	0	3	0.00	317256250	154156	109.54	2060	2070	2050	2680	1450	2065	2058.00	0.00	0	591	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.29	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
115	20240509	150941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-10	5	-0.48	300200570	145865	103.65	2060	2070	2050	2680	1450	2065	2058.07	0.00	0	711	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1094	31.62	1.55	03	0.27	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
116	20240509	140837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	211489940	102796	73.04	2060	2070	2050	2680	1450	2065	2057.38	0.00	0	5016	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.19	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
117	20240509	130925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	202653900	98496	69.99	2060	2070	2050	2680	1450	2065	2057.48	0.00	0	5065	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.19	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
118	20240509	120922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	174634850	84842	60.29	2060	2070	2050	2680	1450	2065	2058.35	0.00	0	6235	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.16	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
119	20240509	110909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-5	5	-0.24	145533575	70689	50.23	2060	2070	2050	2680	1450	2065	2058.79	0.00	0	7708	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1097	31.69	1.56	03	0.13	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
120	20240509	100913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	0	3	0.00	118019375	57328	40.74	2060	2070	2050	2680	1450	2065	2058.67	0.00	0	9551	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.11	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
121	20240509	090910	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	0	3	0.00	22561400	10977	7.80	2060	2070	2050	2680	1450	2065	2055.33	0.00	0	4810	2088	2076	2058	2046	2028	2082	2052	266	615	500	1440	5	1	53234000	1099	31.77	1.56	03	0.02	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.15	N	289080	500	266 억		0	N	N	0	N	00	N
122	20240508	160903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	15	2	0.73	286345700	139547	98.26	2040	2070	2040	2665	1435	2050	2051.97	0.00	0	26935	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1099	31.77	1.56	03	0.26	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
123	20240508	150908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	10	2	0.49	250322395	122093	85.97	2040	2065	2040	2665	1435	2050	2050.26	0.00	0	26311	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1097	31.69	1.56	03	0.23	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
124	20240508	140903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	5	2	0.24	201578855	98333	69.24	2040	2065	2040	2665	1435	2050	2049.96	0.00	0	10652	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1094	31.62	1.55	03	0.18	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
125	20240508	130901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	187261470	91351	64.33	2040	2065	2040	2665	1435	2050	2049.91	0.00	0	9692	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1091	31.54	1.55	03	0.17	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
126	20240508	120858	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	130589090	63644	44.82	2040	2065	2040	2665	1435	2050	2051.87	0.00	0	4418	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1091	31.54	1.55	03	0.12	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
127	20240508	110939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	10	2	0.49	105369640	51361	36.17	2040	2065	2040	2665	1435	2050	2051.55	0.00	0	5496	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1097	31.69	1.56	03	0.10	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
128	20240508	100910	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	-5	5	-0.24	75198040	36640	25.80	2040	2065	2040	2665	1435	2050	2052.35	0.00	0	2574	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1089	31.46	1.55	03	0.07	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
129	20240508	090914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	22245410	10835	7.63	2040	2060	2040	2665	1435	2050	2053.11	0.00	0	-745	2080	2065	2050	2035	2020	2057	2027	266	615	500	1430	5	1	53234000	1091	31.54	1.55	03	0.02	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
130	20240503	160929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	0	3	0.00	475439735	231571	24.07	2075	2075	2040	2655	1435	2045	2053.14	0.00	0	65589	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1089	31.46	1.55	03	0.44	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
131	20240503	150929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	15	2	0.73	445603755	217000	22.55	2075	2075	2040	2655	1435	2045	2053.47	0.00	0	67201	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1097	31.69	1.56	03	0.41	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
132	20240503	140931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	5	2	0.24	409826610	199532	20.74	2075	2075	2040	2655	1435	2045	2053.94	0.00	0	61775	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1091	31.54	1.55	03	0.37	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
133	20240503	130931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	0	3	0.00	387184345	188500	19.59	2075	2075	2040	2655	1435	2045	2054.03	0.00	0	62356	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1089	31.46	1.55	03	0.35	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
134	20240503	120927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	10	2	0.49	306266890	148993	15.48	2075	2075	2040	2655	1435	2045	2055.58	0.00	0	48897	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1094	31.62	1.55	03	0.28	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
135	20240503	110927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	0	3	0.00	283847200	138056	14.35	2075	2075	2040	2655	1435	2045	2056.03	0.00	0	46299	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1089	31.46	1.55	03	0.26	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
136	20240503	100924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	15	2	0.73	216796810	105364	10.95	2075	2075	2040	2655	1435	2045	2057.60	0.00	0	39534	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1097	31.69	1.56	03	0.20	65.00	1322.00	2565	20240123	-19.69	1678	20231024	22.77	2565	-19.69	20240123	1922	7.18	20240411	2565	-19.69	20240123	1678	22.77	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
137	20240503	090920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	20	2	0.98	65497445	31833	3.31	2075	2075	2040	2655	1435	2045	2057.53	0.00	0	8176	2155	2100	2055	2000	1955	2127	2027	266	610	500	1430	5	1	53234000	1099	31.77	1.56	03	0.06	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.17	N	289080	500	266 억		0	N	N	0	N	00	N
138	20240502	160914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	35	2	1.74	1992180460	958690	690.68	2030	2110	2010	2610	1410	2010	2078.06	0.00	0	-74089	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1089	31.46	1.55	03	1.80	65.00	1322.00	2565	20240123	-20.27	1678	20231024	21.87	2565	-20.27	20240123	1922	6.40	20240411	2565	-20.27	20240123	1678	21.87	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
139	20240502	150921	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	40	2	1.99	1950708935	938398	676.06	2030	2110	2010	2610	1410	2010	2078.77	0.00	0	-82162	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1091	31.54	1.55	03	1.76	65.00	1322.00	2565	20240123	-20.08	1678	20231024	22.17	2565	-20.08	20240123	1922	6.66	20240411	2565	-20.08	20240123	1678	22.17	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
140	20240502	140916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	60	2	2.99	1857109190	892693	643.13	2030	2110	2010	2610	1410	2010	2080.34	0.00	0	-89303	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1102	31.85	1.57	03	1.68	65.00	1322.00	2565	20240123	-19.30	1678	20231024	23.36	2565	-19.30	20240123	1922	7.70	20240411	2565	-19.30	20240123	1678	23.36	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
141	20240502	130912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	45	2	2.24	1705693790	819651	590.51	2030	2110	2010	2610	1410	2010	2081.00	0.00	0	-74661	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1094	31.62	1.55	03	1.54	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
142	20240502	120911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	45	2	2.24	1666359215	800467	576.69	2030	2110	2010	2610	1410	2010	2081.73	0.00	0	-77077	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1094	31.62	1.55	03	1.50	65.00	1322.00	2565	20240123	-19.88	1678	20231024	22.47	2565	-19.88	20240123	1922	6.92	20240411	2565	-19.88	20240123	1678	22.47	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
143	20240502	110909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	55	2	2.74	1569124230	753113	542.57	2030	2110	2010	2610	1410	2010	2083.52	0.00	0	-88060	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1099	31.77	1.56	03	1.41	65.00	1322.00	2565	20240123	-19.49	1678	20231024	23.06	2565	-19.49	20240123	1922	7.44	20240411	2565	-19.49	20240123	1678	23.06	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
144	20240502	100908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2095	85	2	4.23	1272204655	610271	439.66	2030	2110	2010	2610	1410	2010	2084.66	0.00	0	-71208	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1115	32.23	1.58	03	1.15	65.00	1322.00	2565	20240123	-18.32	1678	20231024	24.85	2565	-18.32	20240123	1922	9.00	20240411	2565	-18.32	20240123	1678	24.85	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N
145	20240502	090906	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2025	15	2	0.75	31214595	15456	11.14	2030	2030	2010	2610	1410	2010	2019.58	0.00	0	-6024	2040	2025	2015	2000	1990	2022	1997	266	600	500	1400	5	1	53234000	1078	31.15	1.53	03	0.03	65.00	1322.00	2565	20240123	-21.05	1678	20231024	20.68	2565	-21.05	20240123	1922	5.36	20240411	2565	-21.05	20240123	1678	20.68	20231024	5.13	N	289080	500	266 억		0	N	N	0	N	00	N